DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.63	34.66	33.15	34.20	34.20	-10.75%	417,952
Mar 2, 2026	38.42	38.81	37.07	38.32	38.32	-1.49%	411,831
Feb 27, 2026	37.50	39.00	36.89	38.90	38.90	4.94%	724,726
Feb 26, 2026	35.60	37.11	35.07	37.07	37.07	0.71%	362,458
Feb 25, 2026	37.50	37.85	36.81	36.81	36.81	-0.59%	216,853
Feb 24, 2026	35.97	37.44	35.97	37.03	37.03	-0.19%	227,445
Feb 23, 2026	36.53	37.59	36.45	37.10	37.10	3.52%	274,604
Feb 20, 2026	34.95	36.20	34.54	35.84	35.84	5.35%	420,865
Feb 19, 2026	32.34	34.08	32.20	34.02	34.02	-0.26%	274,473
Feb 18, 2026	34.03	34.50	33.70	34.11	34.11	3.68%	235,713
Feb 17, 2026	33.28	33.57	32.26	32.90	32.90	-7.71%	423,766
Feb 13, 2026	34.75	35.86	34.37	35.65	35.65	6.04%	247,288
Feb 12, 2026	36.00	36.21	33.51	33.62	33.62	-7.38%	242,844
Feb 11, 2026	36.30	36.74	35.00	36.30	36.30	4.01%	277,394
Feb 10, 2026	35.37	35.39	34.50	34.90	34.90	-0.54%	186,803
Feb 9, 2026	33.69	35.49	33.69	35.09	35.09	6.40%	357,828
Feb 6, 2026	32.23	33.25	32.12	32.98	32.98	6.32%	234,806
Feb 5, 2026	31.44	32.46	30.98	31.02	31.02	-5.08%	362,582
Feb 4, 2026	33.29	33.48	31.55	32.68	32.68	-0.09%	379,015
Feb 3, 2026	32.47	33.31	31.68	32.71	32.71	2.57%	574,025
Feb 2, 2026	31.35	32.34	31.12	31.89	31.89	0.22%	640,250
Jan 30, 2026	32.27	34.28	31.54	31.82	31.82	-10.34%	742,488
Jan 29, 2026	37.54	38.02	34.75	35.49	35.49	-9.42%	828,187
Jan 28, 2026	38.57	39.37	38.00	39.18	39.18	2.35%	321,746
Jan 27, 2026	37.75	38.41	36.80	38.28	38.28	2.79%	289,823
Jan 26, 2026	38.26	39.20	37.22	37.24	37.24	-0.51%	383,008
Jan 23, 2026	37.19	37.86	36.78	37.43	37.43	-0.77%	409,891
Jan 22, 2026	36.02	38.17	35.88	37.72	37.72	3.57%	364,319
Jan 21, 2026	37.90	37.98	35.92	36.42	36.42	-3.29%	558,311
Jan 20, 2026	38.17	38.20	37.12	37.66	37.66	3.92%	416,018
Jan 16, 2026	36.14	36.56	34.63	36.24	36.24	1.06%	392,408
Jan 15, 2026	34.18	36.15	34.01	35.86	35.86	3.13%	450,175
Jan 14, 2026	35.19	35.33	34.01	34.77	34.77	1.99%	379,585
Jan 13, 2026	34.02	35.05	33.82	34.09	34.09	2.93%	358,772
Jan 12, 2026	32.95	33.68	32.88	33.12	33.12	4.28%	335,675
Jan 9, 2026	31.80	32.16	31.17	31.76	31.76	-1.15%	224,426
Jan 8, 2026	31.67	32.32	31.43	32.13	32.13	-0.71%	221,244
Jan 7, 2026	31.74	32.36	30.80	32.36	32.36	-0.74%	213,690
Jan 6, 2026	31.98	32.84	31.90	32.60	32.60	3.10%	265,887
Jan 5, 2026	31.58	32.70	31.23	31.62	31.62	4.29%	292,128
Jan 2, 2026	31.76	31.90	29.30	30.32	30.32	-2.23%	317,734
Dec 31, 2025	31.00	31.31	30.74	31.01	31.01	-0.70%	198,188
Dec 30, 2025	31.50	31.52	30.80	31.23	31.23	2.26%	360,469
Dec 29, 2025	31.59	31.59	30.23	30.54	30.54	-8.37%	514,834
Dec 26, 2025	33.63	33.75	33.04	33.33	33.33	-0.03%	338,554
Dec 24, 2025	34.00	34.36	32.60	33.34	33.34	-2.26%	262,639
Dec 23, 2025	34.77	34.80	33.83	34.11	34.11	0.89%	443,954
Dec 22, 2025	33.51	33.99	32.64	33.81	33.81	8.23%	541,055
Dec 19, 2025	29.51	31.38	29.51	31.24	31.24	5.61%	792,303
Dec 18, 2025	30.26	30.69	29.54	29.58	29.58	-2.76%	604,187