DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.55	36.71	35.23	35.92	35.92	3.58%	743
Feb 10, 2026	34.56	35.52	34.41	34.68	34.68	-0.60%	2,176
Feb 9, 2026	33.78	35.45	33.32	34.89	34.89	7.12%	2,152
Feb 6, 2026	30.00	33.20	29.00	32.57	32.57	3.53%	3,156
Feb 5, 2026	31.61	32.25	31.01	31.46	31.46	-1.38%	831
Feb 4, 2026	32.90	33.98	31.26	31.90	31.90	-1.57%	4,045
Feb 3, 2026	34.13	35.38	31.68	32.41	32.41	3.51%	1,146
Feb 2, 2026	29.94	32.53	29.36	31.31	31.31	-1.76%	4,207
Jan 30, 2026	34.00	34.10	30.36	31.87	31.87	-9.82%	3,896
Jan 29, 2026	39.15	39.22	34.47	35.34	35.34	-8.06%	3,715
Jan 28, 2026	38.94	39.36	38.30	38.44	38.44	1.69%	2,990
Jan 27, 2026	37.75	38.00	36.96	37.80	37.80	-1.18%	1,622
Jan 26, 2026	39.03	39.14	38.17	38.25	38.25	1.40%	2,134
Jan 23, 2026	37.02	37.77	37.02	37.72	37.72	-0.72%	363
Jan 22, 2026	36.38	38.06	35.91	38.00	38.00	2.37%	3,512
Jan 21, 2026	38.28	38.31	36.18	37.12	37.12	-1.36%	2,919
Jan 20, 2026	37.85	38.09	37.40	37.63	37.63	5.21%	717
Jan 16, 2026	35.86	36.57	34.75	35.77	35.77	0.91%	193
Jan 15, 2026	35.04	35.45	34.08	35.45	35.45	3.68%	579
Jan 14, 2026	34.92	35.33	34.19	34.19	34.19	-1.29%	665
Jan 13, 2026	33.09	34.93	33.09	34.64	34.64	3.30%	1,569
Jan 12, 2026	32.07	33.53	32.06	33.53	33.53	5.81%	3,182
Jan 9, 2026	31.46	32.27	31.40	31.69	31.69	-1.10%	574
Jan 8, 2026	32.06	32.13	31.84	32.04	32.04	-0.04%	609
Jan 7, 2026	31.10	32.06	30.92	32.06	32.06	-0.47%	161
Jan 6, 2026	31.99	32.34	31.99	32.21	32.21	0.59%	1,079
Jan 5, 2026	30.73	32.58	30.73	32.02	32.02	7.45%	2,198
Jan 2, 2026	31.85	31.85	29.30	29.80	29.80	-3.78%	3,742
Dec 31, 2025	31.00	31.17	30.97	30.97	30.97	-1.52%	1,163
Dec 30, 2025	31.96	31.96	30.87	31.45	31.45	3.13%	1,610
Dec 29, 2025	31.00	31.75	30.18	30.50	30.50	-8.48%	2,755
Dec 24, 2025	33.72	34.04	32.83	33.32	33.32	-2.00%	487
Dec 23, 2025	34.86	35.03	34.00	34.00	34.00	2.16%	2,410
Dec 22, 2025	31.95	33.92	31.68	33.28	33.28	6.85%	4,011
Dec 19, 2025	29.89	31.15	29.89	31.15	31.15	2.70%	442
Dec 18, 2025	30.36	30.49	30.03	30.33	30.33	0.36%	1,163
Dec 17, 2025	30.60	30.60	30.01	30.22	30.22	0.60%	1,906
Dec 16, 2025	30.90	31.01	29.71	30.04	30.04	-1.35%	2,111
Dec 15, 2025	33.79	34.47	29.84	30.45	30.45	-3.42%	2,686
Dec 12, 2025	32.50	32.96	31.31	31.53	31.53	-2.46%	3,374
Dec 11, 2025	30.26	32.33	29.99	32.33	32.33	6.33%	4,454
Dec 10, 2025	30.75	30.81	29.65	30.40	30.40	-0.20%	680
Dec 9, 2025	29.49	30.51	29.26	30.46	30.46	4.21%	1,345
Dec 8, 2025	28.98	29.74	28.98	29.23	29.23	0.06%	1,323
Dec 5, 2025	29.36	30.30	29.19	29.21	29.21	3.52%	4,010
Dec 4, 2025	27.98	28.22	27.98	28.22	28.22	-2.25%	1,167
Dec 3, 2025	29.23	29.23	28.46	28.87	28.87	0.31%	324
Dec 2, 2025	29.50	29.50	28.40	28.78	28.78	-3.62%	2,715
Dec 1, 2025	30.44	30.90	29.61	29.86	29.86	-0.47%	3,626
Nov 28, 2025	29.25	30.00	29.25	30.00	30.00	2.77%	9,049