DRDGOLD Limited (JSE:DRD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,345.00
+41.00 (0.95%)
May 29, 2026, 5:07 PM SAST
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,330.00 | 4,399.00 | 4,284.00 | 4,345.00 | 4,345.00 | 0.95% | 977,769 |
| May 28, 2026 | 4,193.00 | 4,304.00 | 4,178.00 | 4,304.00 | 4,304.00 | -0.35% | 909,504 |
| May 27, 2026 | 4,425.00 | 4,465.00 | 4,307.00 | 4,319.00 | 4,319.00 | -1.46% | 567,450 |
| May 26, 2026 | 4,359.00 | 4,467.00 | 4,344.00 | 4,383.00 | 4,383.00 | -1.57% | 2,211,342 |
| May 25, 2026 | 4,270.00 | 4,479.00 | 4,270.00 | 4,453.00 | 4,453.00 | 4.83% | 312,192 |
| May 22, 2026 | 4,327.00 | 4,370.00 | 4,207.00 | 4,248.00 | 4,248.00 | -1.14% | 1,791,848 |
| May 21, 2026 | 4,341.00 | 4,389.00 | 4,290.00 | 4,297.00 | 4,297.00 | -1.63% | 414,198 |
| May 20, 2026 | 4,390.00 | 4,412.00 | 4,319.00 | 4,368.00 | 4,368.00 | 1.04% | 1,039,014 |
| May 19, 2026 | 4,775.00 | 4,775.00 | 4,298.00 | 4,323.00 | 4,323.00 | -3.18% | 1,038,022 |
| May 18, 2026 | 4,451.00 | 4,800.00 | 4,387.00 | 4,465.00 | 4,465.00 | 0.36% | 1,455,921 |
| May 15, 2026 | 4,637.00 | 4,650.00 | 4,427.00 | 4,449.00 | 4,449.00 | -6.06% | 488,864 |
| May 14, 2026 | 4,874.00 | 4,945.00 | 4,722.00 | 4,736.00 | 4,736.00 | -2.21% | 1,912,925 |
| May 13, 2026 | 4,999.00 | 5,078.00 | 4,777.00 | 4,843.00 | 4,843.00 | -2.40% | 634,429 |
| May 12, 2026 | 5,024.00 | 5,070.00 | 4,938.00 | 4,962.00 | 4,962.00 | -1.18% | 1,476,054 |
| May 11, 2026 | 4,868.00 | 5,089.00 | 4,843.00 | 5,021.00 | 5,021.00 | 1.48% | 1,312,877 |
| May 8, 2026 | 4,881.00 | 5,005.00 | 4,821.00 | 4,948.00 | 4,948.00 | -0.50% | 2,207,588 |
| May 7, 2026 | 4,950.00 | 5,147.00 | 4,888.00 | 4,973.00 | 4,973.00 | 2.24% | 1,886,470 |
| May 6, 2026 | 4,564.00 | 4,950.00 | 4,564.00 | 4,864.00 | 4,864.00 | 8.26% | 1,984,578 |
| May 5, 2026 | 4,515.00 | 4,575.00 | 4,457.00 | 4,493.00 | 4,493.00 | -1.04% | 650,193 |
| May 4, 2026 | 4,474.00 | 4,590.00 | 4,381.00 | 4,540.00 | 4,540.00 | -0.09% | 905,723 |
| Apr 30, 2026 | 4,526.00 | 4,654.00 | 4,526.00 | 4,544.00 | 4,544.00 | 1.52% | 780,745 |
| Apr 29, 2026 | 4,500.00 | 4,573.00 | 4,432.00 | 4,476.00 | 4,476.00 | -1.34% | 389,948 |
| Apr 28, 2026 | 4,685.00 | 4,685.00 | 4,521.00 | 4,537.00 | 4,537.00 | -5.71% | 1,615,081 |
| Apr 24, 2026 | 4,715.00 | 4,869.00 | 4,715.00 | 4,812.00 | 4,812.00 | 0.73% | 428,152 |
| Apr 23, 2026 | 4,907.00 | 4,907.00 | 4,712.00 | 4,777.00 | 4,777.00 | -3.48% | 515,071 |
| Apr 22, 2026 | 5,000.00 | 5,200.00 | 4,840.00 | 4,949.00 | 4,949.00 | 0.43% | 557,059 |
| Apr 21, 2026 | 5,050.00 | 5,050.00 | 4,894.00 | 4,928.00 | 4,928.00 | -3.50% | 282,348 |
| Apr 20, 2026 | 5,030.00 | 5,152.00 | 5,030.00 | 5,107.00 | 5,107.00 | -2.91% | 725,519 |
| Apr 17, 2026 | 5,087.00 | 5,305.00 | 5,030.00 | 5,260.00 | 5,260.00 | 2.06% | 705,742 |
| Apr 16, 2026 | 5,110.00 | 5,163.00 | 5,063.00 | 5,154.00 | 5,154.00 | 0.84% | 854,189 |
| Apr 15, 2026 | 5,283.00 | 5,317.00 | 5,111.00 | 5,111.00 | 5,111.00 | -2.01% | 654,759 |
| Apr 14, 2026 | 5,000.00 | 5,377.00 | 5,000.00 | 5,216.00 | 5,216.00 | -0.59% | 364,354 |
| Apr 13, 2026 | 5,270.00 | 5,270.00 | 5,141.00 | 5,247.00 | 5,247.00 | 0.46% | 1,128,268 |
| Apr 10, 2026 | 5,131.00 | 5,262.00 | 5,072.00 | 5,223.00 | 5,223.00 | 2.07% | 696,152 |
| Apr 9, 2026 | 5,050.00 | 5,202.00 | 5,034.00 | 5,117.00 | 5,117.00 | -0.60% | 568,451 |
| Apr 8, 2026 | 5,455.00 | 5,511.00 | 5,091.00 | 5,148.00 | 5,148.00 | 0.76% | 1,156,628 |
| Apr 7, 2026 | 5,265.00 | 5,265.00 | 5,011.00 | 5,109.00 | 5,109.00 | -3.06% | 784,246 |
| Apr 2, 2026 | 4,910.00 | 5,289.00 | 4,910.00 | 5,270.00 | 5,270.00 | 0.48% | 771,618 |
| Apr 1, 2026 | 5,030.00 | 5,248.00 | 5,022.00 | 5,245.00 | 5,245.00 | 6.15% | 1,594,207 |
| Mar 31, 2026 | 4,834.00 | 4,970.00 | 4,805.00 | 4,941.00 | 4,941.00 | 2.21% | 1,404,788 |
| Mar 30, 2026 | 4,800.00 | 4,928.00 | 4,783.00 | 4,834.00 | 4,834.00 | 1.26% | 833,132 |
| Mar 27, 2026 | 4,722.00 | 4,797.00 | 4,590.00 | 4,774.00 | 4,774.00 | 1.10% | 1,125,475 |
| Mar 26, 2026 | 4,646.00 | 4,791.00 | 4,601.00 | 4,722.00 | 4,722.00 | -1.34% | 811,745 |
| Mar 25, 2026 | 4,770.00 | 4,976.00 | 4,715.00 | 4,786.00 | 4,786.00 | 3.21% | 1,074,796 |
| Mar 24, 2026 | 4,525.00 | 4,648.00 | 4,488.00 | 4,637.00 | 4,637.00 | 2.27% | 1,133,703 |
| Mar 23, 2026 | 4,098.00 | 4,649.00 | 3,970.00 | 4,534.00 | 4,534.00 | 1.34% | 2,150,994 |
| Mar 20, 2026 | 4,401.00 | 4,700.00 | 4,401.00 | 4,474.00 | 4,474.00 | -0.47% | 7,235,201 |
| Mar 19, 2026 | 4,600.00 | 4,634.00 | 4,301.00 | 4,495.00 | 4,495.00 | -5.47% | 1,903,021 |
| Mar 18, 2026 | 4,942.00 | 4,942.00 | 4,633.00 | 4,755.00 | 4,755.00 | -5.39% | 4,311,480 |
| Mar 17, 2026 | 5,051.00 | 5,090.00 | 5,000.00 | 5,026.00 | 5,026.00 | -1.30% | 1,125,217 |