DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	28.90	29.31	28.53	29.12	29.12	2.10%	623,743
Oct 17, 2025	30.84	31.07	27.57	28.52	28.52	-9.97%	1,288,737
Oct 16, 2025	30.93	31.91	30.55	31.68	31.68	5.11%	708,299
Oct 15, 2025	29.32	30.56	29.18	30.14	30.14	4.07%	633,130
Oct 14, 2025	28.61	29.60	28.51	28.96	28.96	-2.00%	487,461
Oct 13, 2025	30.25	30.55	29.17	29.55	29.55	2.75%	847,054
Oct 10, 2025	28.52	29.21	28.23	28.76	28.76	2.60%	698,048
Oct 9, 2025	30.37	30.43	27.48	28.03	28.03	-6.03%	837,832
Oct 8, 2025	29.73	30.35	29.18	29.83	29.83	3.68%	830,797
Oct 7, 2025	29.99	30.00	28.37	28.77	28.77	-3.39%	805,831
Oct 6, 2025	29.30	30.36	29.18	29.78	29.78	4.02%	680,164
Oct 3, 2025	28.66	29.07	28.04	28.63	28.63	2.95%	734,118
Oct 2, 2025	28.82	28.87	26.62	27.81	27.81	-0.96%	953,887
Oct 1, 2025	28.08	28.55	27.83	28.08	28.08	1.74%	821,582
Sep 30, 2025	27.05	28.11	26.81	27.60	27.60	0.18%	610,536
Sep 29, 2025	29.03	29.12	27.38	27.55	27.55	-3.03%	1,084,266
Sep 26, 2025	27.01	28.43	27.01	28.41	28.41	7.41%	1,139,397
Sep 25, 2025	26.83	26.92	26.06	26.45	26.45	0.72%	590,352
Sep 24, 2025	27.77	27.89	25.96	26.26	26.26	-4.72%	931,852