DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	20.62	21.08	20.51	20.91	20.91	5.77%	1,299,561
Sep 2, 2025	18.98	19.95	18.87	19.77	19.77	6.98%	1,381,998
Aug 29, 2025	18.15	18.55	18.15	18.48	18.48	3.47%	623,238
Aug 28, 2025	18.04	18.04	17.60	17.86	17.86	-1.16%	649,913
Aug 27, 2025	18.10	18.15	17.74	18.07	18.07	-2.74%	662,154
Aug 26, 2025	18.07	18.65	18.07	18.58	18.58	4.44%	820,250
Aug 25, 2025	17.29	17.98	17.25	17.79	17.79	3.43%	1,180,876
Aug 22, 2025	16.78	17.25	16.57	17.20	17.20	2.75%	503,431
Aug 21, 2025	16.18	17.36	16.10	16.74	16.74	8.49%	987,420
Aug 20, 2025	14.81	15.46	14.65	15.43	15.43	5.98%	588,134
Aug 19, 2025	14.99	15.00	14.52	14.56	14.56	-2.41%	321,040
Aug 18, 2025	15.25	15.25	14.77	14.92	14.92	-0.27%	222,458
Aug 15, 2025	14.79	15.07	14.66	14.96	14.96	0.47%	178,475
Aug 14, 2025	14.88	15.14	14.78	14.89	14.89	-0.87%	186,693
Aug 13, 2025	15.32	15.39	14.94	15.02	15.02	-1.83%	318,394
Aug 12, 2025	15.13	15.37	14.90	15.30	15.30	0.92%	244,882
Aug 11, 2025	14.90	15.25	14.74	15.16	15.16	-0.85%	199,699
Aug 8, 2025	15.54	15.62	15.17	15.29	15.29	-3.47%	355,604
Aug 7, 2025	16.22	16.25	15.79	15.84	15.84	-1.25%	350,435
Aug 6, 2025	15.71	16.17	15.69	16.04	16.04	1.91%	473,176
Aug 5, 2025	14.93	15.86	14.79	15.74	15.74	4.72%	525,112
Aug 4, 2025	14.46	15.08	14.45	15.03	15.03	8.36%	419,348
Aug 1, 2025	14.01	14.03	13.61	13.87	13.87	3.97%	327,618
Jul 31, 2025	13.30	13.40	13.25	13.34	13.34	-	218,018
Jul 30, 2025	13.57	13.74	13.27	13.34	13.34	-3.82%	260,099
Jul 29, 2025	13.65	13.87	13.61	13.87	13.87	1.17%	202,925
Jul 28, 2025	13.75	13.76	13.52	13.71	13.71	-2.42%	223,443
Jul 25, 2025	13.74	14.05	13.70	14.05	14.05	-1.33%	271,820
Jul 24, 2025	14.06	14.30	13.79	14.24	14.24	-2.33%	328,465
Jul 23, 2025	14.94	15.03	14.42	14.58	14.58	-2.47%	433,552
Jul 22, 2025	15.08	15.12	14.76	14.95	14.95	1.01%	353,248
Jul 21, 2025	14.50	15.07	14.48	14.80	14.80	7.64%	478,468
Jul 18, 2025	14.02	14.03	13.72	13.75	13.75	1.78%	262,763
Jul 17, 2025	13.36	13.62	13.31	13.51	13.51	-1.31%	189,200
Jul 16, 2025	13.68	13.73	13.38	13.69	13.69	1.56%	417,143
Jul 15, 2025	13.65	13.72	13.34	13.48	13.48	-1.75%	361,996
Jul 14, 2025	13.66	13.96	13.66	13.72	13.72	0.81%	347,052
Jul 11, 2025	13.54	13.80	13.51	13.61	13.61	1.64%	337,745
Jul 10, 2025	13.49	13.52	13.24	13.39	13.39	-0.45%	176,530
Jul 9, 2025	13.34	13.59	13.30	13.45	13.45	0.98%	250,792
Jul 8, 2025	13.96	13.96	13.17	13.32	13.32	-4.58%	469,447
Jul 7, 2025	13.65	14.02	13.45	13.96	13.96	1.16%	424,041
Jul 3, 2025	13.65	13.80	13.57	13.80	13.80	1.10%	263,551
Jul 2, 2025	13.50	13.70	13.39	13.65	13.65	2.02%	729,374
Jul 1, 2025	13.93	13.98	13.37	13.38	13.38	0.38%	837,125
Jun 30, 2025	13.13	13.35	13.08	13.33	13.33	2.85%	279,944
Jun 27, 2025	12.86	13.06	12.75	12.96	12.96	-2.99%	627,873
Jun 26, 2025	13.28	13.43	13.10	13.36	13.36	0.23%	271,750
Jun 25, 2025	13.25	13.40	13.16	13.33	13.33	-1.91%	446,720
Jun 24, 2025	13.70	13.70	13.11	13.59	13.59	-3.62%	1,050,475