DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	31.00	31.31	30.75	31.10	-	-0.42%	70,269
Dec 30, 2025	31.50	31.52	30.80	31.23	31.23	2.26%	353,672
Dec 29, 2025	31.59	31.59	30.23	30.54	30.54	-8.37%	514,781
Dec 26, 2025	33.63	33.75	33.04	33.33	33.33	-0.03%	332,574
Dec 24, 2025	34.00	34.36	32.60	33.34	33.34	-2.26%	261,144
Dec 23, 2025	34.77	34.80	33.83	34.11	34.11	0.89%	433,278
Dec 22, 2025	33.51	33.99	32.64	33.81	33.81	8.23%	520,076
Dec 19, 2025	29.51	31.38	29.51	31.24	31.24	5.61%	648,337
Dec 18, 2025	30.26	30.69	29.54	29.58	29.58	-2.76%	604,187
Dec 17, 2025	30.62	30.70	29.79	30.42	30.42	0.16%	361,264
Dec 16, 2025	30.31	31.18	29.64	30.37	30.37	-0.23%	234,777
Dec 15, 2025	31.04	31.04	29.71	30.44	30.44	-3.06%	480,622
Dec 12, 2025	32.82	33.31	31.07	31.40	31.40	-1.47%	601,651
Dec 11, 2025	30.05	32.37	29.74	31.87	31.87	4.53%	753,542
Dec 10, 2025	30.58	30.79	29.33	30.49	30.49	0.13%	378,087
Dec 9, 2025	29.27	30.62	29.18	30.45	30.45	4.10%	347,857
Dec 8, 2025	29.48	29.60	28.98	29.25	29.25	0.52%	274,808
Dec 5, 2025	29.42	30.53	28.93	29.10	29.10	1.78%	325,275
Dec 4, 2025	28.14	28.70	28.04	28.59	28.59	0.11%	197,461
Dec 3, 2025	29.08	29.34	28.53	28.56	28.56	-1.45%	171,031
Dec 2, 2025	29.22	29.25	28.02	28.98	28.98	-3.43%	408,670
Dec 1, 2025	30.57	30.88	29.60	30.01	30.01	-0.56%	506,005
Nov 28, 2025	29.46	30.18	29.24	30.18	30.18	2.58%	294,567
Nov 26, 2025	28.27	29.43	28.16	29.42	29.42	4.85%	453,272
Nov 25, 2025	27.44	28.25	27.27	28.06	28.06	0.83%	403,904
Nov 24, 2025	26.43	27.96	26.43	27.83	27.83	5.10%	319,920
Nov 21, 2025	27.23	27.23	26.20	26.48	26.48	-0.79%	405,319
Nov 20, 2025	29.14	29.32	26.62	26.69	26.69	-8.22%	654,267
Nov 19, 2025	29.43	29.93	28.71	29.08	29.08	3.67%	787,732
Nov 18, 2025	28.64	28.75	27.29	28.05	28.05	0.79%	995,910
Nov 17, 2025	28.34	28.67	27.51	27.83	27.83	-0.43%	402,820
Nov 14, 2025	27.48	28.35	27.21	27.95	27.95	-	464,379
Nov 13, 2025	29.30	29.30	27.68	27.95	27.95	-2.41%	556,619
Nov 12, 2025	28.24	29.05	27.99	28.64	28.64	3.77%	475,378
Nov 11, 2025	27.26	27.62	26.72	27.60	27.60	1.81%	472,902
Nov 10, 2025	27.59	27.63	26.76	27.11	27.11	3.71%	484,660
Nov 7, 2025	26.10	26.18	25.51	26.14	26.14	3.20%	443,117
Nov 6, 2025	26.16	26.61	25.06	25.33	25.33	1.08%	545,993
Nov 5, 2025	25.48	25.52	24.60	25.06	25.06	4.55%	470,622
Nov 4, 2025	24.95	24.95	23.72	23.97	23.97	-3.77%	572,083
Nov 3, 2025	25.33	25.54	24.50	24.91	24.91	-1.27%	329,659
Oct 31, 2025	25.70	25.70	24.80	25.23	25.23	-1.06%	578,350
Oct 30, 2025	24.93	25.68	24.78	25.50	25.50	5.33%	569,179
Oct 29, 2025	25.04	25.05	23.93	24.21	24.21	0.33%	594,906
Oct 28, 2025	23.37	24.32	23.37	24.13	24.13	1.34%	565,333
Oct 27, 2025	23.96	24.30	23.26	23.81	23.81	-5.33%	866,664
Oct 24, 2025	25.22	25.66	25.05	25.15	25.15	-1.72%	443,121
Oct 23, 2025	25.82	25.94	25.22	25.59	25.59	1.55%	644,815
Oct 22, 2025	24.22	25.49	24.18	25.20	25.20	-2.63%	1,377,000
Oct 21, 2025	26.06	26.57	25.02	25.88	25.88	-11.13%	1,195,205