DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	16.41	16.63	16.10	16.54	16.54	2.29%	444,641
Apr 14, 2025	15.95	16.35	15.54	16.17	16.17	0.19%	806,568
Apr 11, 2025	15.97	16.41	15.77	16.14	16.14	5.84%	790,305
Apr 10, 2025	14.63	15.59	14.46	15.25	15.25	7.62%	757,969
Apr 9, 2025	14.18	14.56	13.54	14.17	14.17	5.51%	651,927
Apr 8, 2025	14.00	14.06	13.30	13.43	13.43	-1.76%	726,204
Apr 7, 2025	13.42	14.41	13.18	13.67	13.67	1.18%	732,618
Apr 4, 2025	14.84	14.94	13.43	13.51	13.51	-13.67%	1,120,976
Apr 3, 2025	15.01	15.92	14.89	15.65	15.65	-0.06%	547,510
Apr 2, 2025	15.62	15.75	15.34	15.66	15.66	1.89%	643,011
Apr 1, 2025	15.62	15.75	14.95	15.37	15.37	-0.65%	875,799
Mar 31, 2025	15.28	15.55	14.88	15.47	15.47	4.32%	973,806
Mar 28, 2025	14.87	15.25	14.67	14.83	14.83	2.70%	572,965
Mar 27, 2025	14.14	14.69	14.08	14.44	14.44	3.74%	460,297
Mar 26, 2025	14.07	14.16	13.88	13.92	13.92	-0.93%	271,417
Mar 25, 2025	14.10	14.55	14.00	14.05	14.05	1.37%	310,879
Mar 24, 2025	14.18	14.33	13.80	13.86	13.86	-2.46%	453,784
Mar 21, 2025	14.33	14.49	13.98	14.21	14.21	-2.47%	869,890
Mar 20, 2025	14.56	14.63	14.35	14.57	14.57	-1.49%	473,819
Mar 19, 2025	14.57	14.90	14.35	14.79	14.79	1.86%	767,338
Mar 18, 2025	14.24	14.61	14.05	14.52	14.52	7.64%	923,487
Mar 17, 2025	13.78	13.79	13.35	13.49	13.49	-2.88%	922,418
Mar 14, 2025	14.22	14.22	13.69	13.89	13.89	-1.77%	645,294
Mar 13, 2025	13.74	14.24	13.61	14.14	13.98	2.17%	680,606
Mar 12, 2025	13.38	13.88	13.09	13.84	13.68	-1.70%	653,840
Mar 11, 2025	13.20	14.13	13.20	14.08	13.92	8.06%	631,168
Mar 10, 2025	13.14	13.35	12.77	13.03	12.88	-1.88%	443,194
Mar 7, 2025	13.06	13.51	12.98	13.28	13.13	4.65%	546,385
Mar 6, 2025	12.72	13.09	12.61	12.69	12.54	-1.32%	420,077
Mar 5, 2025	11.98	12.86	11.93	12.86	12.71	6.11%	612,042
Mar 4, 2025	11.79	12.58	11.67	12.12	11.98	5.67%	736,480
Mar 3, 2025	11.38	11.55	11.25	11.47	11.34	4.18%	381,223
Feb 28, 2025	10.79	11.03	10.73	11.01	10.88	-0.18%	270,208
Feb 27, 2025	11.04	11.24	10.80	11.03	10.90	-3.75%	386,320
Feb 26, 2025	10.87	11.52	10.84	11.46	11.33	0.79%	232,329
Feb 25, 2025	11.26	11.39	10.92	11.37	11.24	-0.70%	386,646
Feb 24, 2025	11.37	11.50	11.00	11.45	11.32	3.43%	273,862
Feb 21, 2025	11.51	11.51	10.91	11.07	10.94	-4.90%	499,760
Feb 20, 2025	11.04	11.73	11.02	11.64	11.51	10.33%	569,667
Feb 19, 2025	10.42	10.57	10.21	10.55	10.43	1.25%	256,156
Feb 18, 2025	10.29	10.51	10.17	10.42	10.30	0.97%	243,758
Feb 14, 2025	10.73	10.75	10.27	10.32	10.20	-6.01%	232,699
Feb 13, 2025	10.67	10.98	10.52	10.98	10.85	3.29%	226,344
Feb 12, 2025	10.39	10.81	10.26	10.63	10.51	-1.21%	352,530
Feb 11, 2025	10.94	11.02	10.66	10.76	10.64	-5.11%	392,106
Feb 10, 2025	11.43	11.49	11.25	11.34	11.21	2.07%	243,232
Feb 7, 2025	11.30	11.48	11.11	11.11	10.98	-0.80%	233,685
Feb 6, 2025	11.29	11.29	10.95	11.20	11.07	2.94%	305,248
Feb 5, 2025	11.11	11.30	10.85	10.88	10.75	0.55%	282,462
Feb 4, 2025	10.62	10.84	10.57	10.82	10.70	2.37%	238,463