DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.37	35.39	34.50	34.90	34.90	-0.54%	177,551
Feb 9, 2026	33.69	35.49	33.69	35.09	35.09	6.40%	354,814
Feb 6, 2026	32.23	33.25	32.12	32.98	32.98	6.32%	234,788
Feb 5, 2026	31.44	32.46	30.98	31.02	31.02	-5.08%	360,641
Feb 4, 2026	33.29	33.48	31.55	32.68	32.68	-0.09%	341,869
Feb 3, 2026	32.47	33.31	31.68	32.71	32.71	2.57%	573,802
Feb 2, 2026	31.35	32.34	31.12	31.89	31.89	0.22%	638,448
Jan 30, 2026	32.27	34.28	31.54	31.82	31.82	-10.34%	738,780
Jan 29, 2026	37.54	38.02	34.75	35.49	35.49	-9.42%	824,090
Jan 28, 2026	38.57	39.37	38.00	39.18	39.18	2.35%	321,005
Jan 27, 2026	37.75	38.41	36.80	38.28	38.28	2.79%	287,869
Jan 26, 2026	38.26	39.20	37.22	37.24	37.24	-0.51%	378,740
Jan 23, 2026	37.19	37.86	36.78	37.43	37.43	-0.77%	316,215
Jan 22, 2026	36.02	38.17	35.88	37.72	37.72	3.57%	363,388
Jan 21, 2026	37.90	37.98	35.92	36.42	36.42	-3.29%	557,874
Jan 20, 2026	38.17	38.20	37.12	37.66	37.66	3.92%	412,959
Jan 16, 2026	36.14	36.56	34.63	36.24	36.24	1.06%	390,832
Jan 15, 2026	34.18	36.15	34.01	35.86	35.86	3.13%	448,716
Jan 14, 2026	35.19	35.33	34.01	34.77	34.77	1.99%	378,710
Jan 13, 2026	34.02	35.05	33.82	34.09	34.09	2.93%	358,678
Jan 12, 2026	32.95	33.68	32.88	33.12	33.12	4.28%	335,658
Jan 9, 2026	31.80	32.16	31.17	31.76	31.76	-1.15%	224,000
Jan 8, 2026	31.67	32.32	31.43	32.13	32.13	-0.71%	221,125
Jan 7, 2026	31.74	32.36	30.80	32.36	32.36	-0.74%	213,619
Jan 6, 2026	31.98	32.84	31.90	32.60	32.60	3.10%	264,855
Jan 5, 2026	31.58	32.70	31.23	31.62	31.62	4.29%	292,084
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%	197,585
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