DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	25.75	25.92	25.53	25.52	-	0.87%	41,898
Jun 3, 2026	25.76	25.76	25.07	25.30	25.30	-2.24%	303,120
Jun 2, 2026	26.56	26.58	25.60	25.88	25.88	-0.65%	265,017
Jun 1, 2026	25.73	26.23	25.26	26.05	26.05	-1.33%	251,535
May 29, 2026	26.56	27.25	26.33	26.40	26.40	-0.08%	371,697
May 28, 2026	25.79	26.90	25.57	26.42	26.42	1.15%	164,560
May 27, 2026	26.39	26.78	26.07	26.12	26.12	-3.97%	203,139
May 26, 2026	27.00	27.21	26.47	27.20	27.20	4.82%	256,311
May 22, 2026	26.30	26.36	25.46	25.95	25.95	-0.80%	149,922
May 21, 2026	26.00	26.52	25.75	26.16	26.16	-1.95%	138,781
May 20, 2026	26.25	26.79	25.87	26.68	26.68	3.73%	248,217
May 19, 2026	26.19	26.22	25.53	25.72	25.72	-4.28%	243,666
May 18, 2026	26.93	27.29	26.56	26.87	26.87	2.36%	276,107
May 15, 2026	27.24	27.24	26.11	26.25	26.25	-9.08%	228,176
May 14, 2026	29.35	29.35	28.50	28.87	28.87	-2.33%	150,424
May 13, 2026	29.59	29.93	28.98	29.56	29.56	-2.15%	195,194
May 12, 2026	30.01	30.37	29.05	30.21	30.21	-0.95%	207,402
May 11, 2026	30.49	31.00	30.18	30.50	30.50	0.89%	235,253
May 8, 2026	29.60	30.36	29.30	30.23	30.23	5.81%	471,433
May 7, 2026	30.89	31.26	28.35	28.57	28.57	-2.06%	1,557,777
May 6, 2026	28.86	29.72	28.83	29.17	29.17	10.41%	463,900
May 5, 2026	27.16	27.18	26.31	26.42	26.42	-1.12%	155,507
May 4, 2026	27.07	27.37	26.53	26.72	26.72	-0.22%	198,061
May 1, 2026	26.90	27.31	26.62	26.78	26.78	-1.40%	120,770
Apr 30, 2026	27.38	27.64	27.00	27.16	27.16	1.72%	211,273
Apr 29, 2026	26.83	26.94	26.51	26.70	26.70	-2.66%	197,144
Apr 28, 2026	27.67	27.81	26.99	27.43	27.43	-3.62%	308,799
Apr 27, 2026	28.79	28.86	28.14	28.46	28.46	-2.30%	180,884
Apr 24, 2026	29.00	29.43	28.72	29.13	29.13	1.08%	163,310
Apr 23, 2026	28.98	29.38	28.19	28.82	28.82	-3.03%	209,811
Apr 22, 2026	29.85	30.22	29.43	29.72	29.72	1.12%	205,515
Apr 21, 2026	30.26	30.65	29.31	29.39	29.39	-4.89%	301,870
Apr 20, 2026	31.00	31.33	30.82	30.90	30.90	-3.53%	216,828
Apr 17, 2026	31.65	32.73	31.65	32.03	32.03	3.72%	187,298
Apr 16, 2026	31.14	31.38	30.76	30.88	30.88	0.42%	126,203
Apr 15, 2026	31.81	32.15	30.69	30.75	30.75	-4.50%	221,836
Apr 14, 2026	31.93	32.59	31.74	32.20	32.20	1.61%	204,132
Apr 13, 2026	31.54	31.98	31.28	31.69	31.69	-0.81%	167,963
Apr 10, 2026	31.53	32.15	31.52	31.95	31.95	3.00%	216,435
Apr 9, 2026	31.20	31.67	30.76	31.02	31.02	-0.06%	175,873
Apr 8, 2026	33.00	33.00	30.52	31.04	31.04	2.04%	304,683
Apr 7, 2026	30.46	30.63	29.53	30.42	30.42	-0.52%	233,824
Apr 6, 2026	31.05	31.26	30.46	30.58	30.58	-1.99%	163,178
Apr 2, 2026	29.30	31.26	29.30	31.20	31.20	1.40%	327,903
Apr 1, 2026	30.46	31.70	30.13	30.77	30.77	4.77%	437,227
Mar 31, 2026	28.78	29.43	28.44	29.37	29.37	6.22%	402,144
Mar 30, 2026	28.63	28.71	27.33	27.65	27.65	-1.50%	274,450
Mar 27, 2026	26.98	28.46	26.87	28.07	28.07	3.73%	261,208
Mar 26, 2026	27.16	28.16	26.88	27.06	27.06	-3.05%	280,588
Mar 25, 2026	29.09	29.09	27.78	27.91	27.91	1.75%	264,759