DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.42	31.91	30.06	30.36	30.36	-7.27%	1,859
Mar 12, 2026	33.12	33.40	32.18	32.74	32.49	0.40%	823
Mar 11, 2026	34.50	34.50	32.28	32.61	32.36	-4.68%	105
Mar 10, 2026	34.75	34.77	33.89	34.21	33.95	2.13%	1,614
Mar 9, 2026	32.89	33.64	32.35	33.50	33.24	0.86%	3,293
Mar 6, 2026	33.20	33.30	31.70	33.21	32.96	1.60%	2,575
Mar 5, 2026	34.61	34.61	32.36	32.69	32.44	-3.72%	892
Mar 4, 2026	34.48	35.24	33.54	33.95	33.69	-1.11%	1,828
Mar 3, 2026	37.25	37.25	33.25	34.33	34.07	-10.11%	6,060
Mar 2, 2026	39.00	40.84	37.00	38.19	37.90	-1.34%	6,948
Feb 27, 2026	37.99	38.73	36.64	38.71	38.41	5.10%	5,877
Feb 26, 2026	36.45	36.83	35.30	36.83	36.55	-2.04%	4,482
Feb 25, 2026	37.25	38.00	36.98	37.60	37.31	1.27%	2,815
Feb 24, 2026	36.31	37.14	35.77	37.13	36.85	0.08%	346
Feb 23, 2026	36.14	37.71	36.14	37.10	36.82	3.69%	911
Feb 20, 2026	34.79	36.13	34.59	35.78	35.51	7.13%	4,106
Feb 19, 2026	32.70	34.25	32.20	33.40	33.15	-2.91%	1,276
Feb 18, 2026	32.07	34.69	32.07	34.40	34.14	3.49%	492
Feb 17, 2026	33.97	34.03	32.20	33.24	32.99	-5.62%	312
Feb 13, 2026	33.99	35.70	33.99	35.22	34.95	2.18%	263
Feb 12, 2026	36.17	36.27	34.22	34.47	34.21	-4.04%	1,701
Feb 11, 2026	35.55	36.71	35.23	35.92	35.65	3.58%	743
Feb 10, 2026	34.56	35.52	34.41	34.68	34.42	-0.60%	2,176
Feb 9, 2026	33.78	35.45	33.32	34.89	34.62	7.12%	2,152
Feb 6, 2026	30.00	33.20	29.00	32.57	32.32	3.53%	3,156
Feb 5, 2026	31.61	32.25	31.01	31.46	31.22	-1.38%	831
Feb 4, 2026	32.90	33.98	31.26	31.90	31.66	-1.57%	4,045
Feb 3, 2026	34.13	35.38	31.68	32.41	32.16	3.51%	1,146
Feb 2, 2026	29.94	32.53	29.36	31.31	31.07	-1.76%	4,207
Jan 30, 2026	34.00	34.10	30.36	31.87	31.63	-9.82%	3,896
Jan 29, 2026	39.15	39.22	34.47	35.34	35.07	-8.06%	3,715
Jan 28, 2026	38.94	39.36	38.30	38.44	38.15	1.69%	2,990
Jan 27, 2026	37.75	38.00	36.96	37.80	37.51	-1.18%	1,622
Jan 26, 2026	39.03	39.14	38.17	38.25	37.96	1.40%	2,134
Jan 23, 2026	37.02	37.77	37.02	37.72	37.44	-0.72%	363
Jan 22, 2026	36.38	38.06	35.91	38.00	37.71	2.37%	3,512
Jan 21, 2026	38.28	38.31	36.18	37.12	36.84	-1.36%	2,919
Jan 20, 2026	37.85	38.09	37.40	37.63	37.35	5.21%	717
Jan 16, 2026	35.86	36.57	34.75	35.77	35.50	0.91%	193
Jan 15, 2026	35.04	35.45	34.08	35.45	35.18	3.68%	579
Jan 14, 2026	34.92	35.33	34.19	34.19	33.93	-1.29%	665
Jan 13, 2026	33.09	34.93	33.09	34.64	34.37	3.30%	1,569
Jan 12, 2026	32.07	33.53	32.06	33.53	33.27	5.81%	3,182
Jan 9, 2026	31.46	32.27	31.40	31.69	31.45	-1.10%	574
Jan 8, 2026	32.06	32.13	31.84	32.04	31.80	-0.04%	609
Jan 7, 2026	31.10	32.06	30.92	32.06	31.81	-0.47%	161
Jan 6, 2026	31.99	32.34	31.99	32.21	31.96	0.59%	1,079
Jan 5, 2026	30.73	32.58	30.73	32.02	31.78	7.45%	2,198
Jan 2, 2026	31.85	31.85	29.30	29.80	29.57	-3.78%	3,742
Dec 31, 2025	31.00	31.17	30.97	30.97	30.73	-1.52%	1,163