DRDGOLD Limited (JSE:DRD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,000.00
-107.00 (-2.10%)
Apr 21, 2026, 3:05 PM SAST
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 5,135.00 | 5,171.00 | 4,944.00 | 5,092.00 | 5,092.00 | -0.84% | 1,410,076 |
| Mar 13, 2026 | 5,392.00 | 5,396.00 | 5,135.00 | 5,135.00 | 5,135.00 | -4.59% | 1,266,453 |
| Mar 12, 2026 | 5,288.00 | 5,540.00 | 5,288.00 | 5,382.00 | 5,382.00 | -1.05% | 1,248,605 |
| Mar 11, 2026 | 5,570.00 | 5,570.00 | 5,215.00 | 5,439.00 | 5,439.00 | -2.19% | 1,650,400 |
| Mar 10, 2026 | 5,406.00 | 5,696.00 | 5,406.00 | 5,561.00 | 5,511.00 | 1.11% | 595,382 |
| Mar 9, 2026 | 5,400.00 | 5,603.00 | 5,327.00 | 5,500.00 | 5,450.55 | 2.71% | 1,617,426 |
| Mar 6, 2026 | 5,553.00 | 5,553.00 | 5,300.00 | 5,355.00 | 5,306.85 | -3.15% | 1,410,433 |
| Mar 5, 2026 | 5,400.00 | 5,640.00 | 5,400.00 | 5,529.00 | 5,479.29 | 1.13% | 2,746,745 |
| Mar 4, 2026 | 5,852.00 | 5,852.00 | 5,467.00 | 5,467.00 | 5,417.85 | -2.04% | 1,217,476 |
| Mar 3, 2026 | 5,994.00 | 6,164.00 | 5,538.00 | 5,581.00 | 5,530.82 | -8.70% | 1,813,825 |
| Mar 2, 2026 | 6,122.00 | 6,500.00 | 6,076.00 | 6,113.00 | 6,058.04 | 3.19% | 1,648,733 |
| Feb 27, 2026 | 5,800.00 | 5,991.00 | 5,770.00 | 5,924.00 | 5,870.74 | 5.32% | 1,765,154 |
| Feb 26, 2026 | 5,844.00 | 5,912.00 | 5,569.00 | 5,625.00 | 5,574.42 | -5.02% | 1,519,258 |
| Feb 25, 2026 | 5,980.00 | 6,000.00 | 5,700.00 | 5,922.00 | 5,868.75 | 1.06% | 657,714 |
| Feb 24, 2026 | 5,760.00 | 5,945.00 | 5,670.00 | 5,860.00 | 5,807.31 | -1.11% | 1,367,864 |
| Feb 23, 2026 | 5,782.00 | 5,966.00 | 5,500.00 | 5,926.00 | 5,872.72 | 2.26% | 867,224 |
| Feb 20, 2026 | 5,308.00 | 5,800.00 | 5,308.00 | 5,795.00 | 5,742.90 | 9.20% | 1,098,679 |
| Feb 19, 2026 | 5,565.00 | 5,598.00 | 5,196.00 | 5,307.00 | 5,259.28 | -3.40% | 1,525,107 |
| Feb 18, 2026 | 5,330.00 | 5,520.00 | 5,123.00 | 5,494.00 | 5,444.60 | 4.25% | 724,356 |
| Feb 17, 2026 | 5,362.00 | 5,579.00 | 5,268.00 | 5,270.00 | 5,222.62 | -3.60% | 1,189,614 |
| Feb 16, 2026 | 5,527.00 | 5,633.00 | 5,467.00 | 5,467.00 | 5,417.85 | -2.95% | 527,842 |
| Feb 13, 2026 | 5,406.00 | 5,668.00 | 5,200.00 | 5,633.00 | 5,582.35 | -0.07% | 1,414,987 |
| Feb 12, 2026 | 5,660.00 | 5,776.00 | 5,624.00 | 5,637.00 | 5,586.32 | -1.59% | 509,032 |
| Feb 11, 2026 | 5,650.00 | 5,848.00 | 5,619.00 | 5,728.00 | 5,676.50 | 3.30% | 1,418,776 |
| Feb 10, 2026 | 5,399.00 | 5,621.00 | 5,343.00 | 5,545.00 | 5,495.14 | 0.82% | 1,380,967 |
| Feb 9, 2026 | 5,310.00 | 5,571.00 | 5,258.00 | 5,500.00 | 5,450.55 | 4.27% | 1,112,488 |
| Feb 6, 2026 | 4,900.00 | 5,304.00 | 4,700.00 | 5,275.00 | 5,227.57 | 3.03% | 916,413 |