DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	25.71	25.76	25.07	25.35	-	-0.96%	103,062
Sep 14, 2026	25.52	25.77	25.16	25.59	25.59	-4.55%	414,696
Sep 11, 2026	26.97	27.30	26.67	26.81	26.81	1.09%	217,359
Sep 10, 2026	27.12	27.50	27.01	27.11	26.52	-3.56%	150,924
Sep 9, 2026	28.56	28.89	27.92	28.11	27.50	0.21%	172,306
Sep 8, 2026	28.08	28.61	28.01	28.05	27.44	-1.85%	163,999
Sep 4, 2026	28.60	28.89	28.33	28.58	27.96	-3.48%	216,149
Sep 3, 2026	29.50	29.74	29.06	29.61	28.97	4.63%	302,046
Sep 2, 2026	28.21	28.82	28.10	28.30	27.68	2.13%	342,081
Sep 1, 2026	27.14	28.06	27.11	27.71	27.11	-1.84%	339,385
Aug 31, 2026	28.39	28.45	27.81	28.23	27.62	-1.88%	237,615
Aug 28, 2026	30.06	30.06	28.49	28.77	28.14	-4.20%	375,059
Aug 27, 2026	29.92	30.24	29.71	30.03	29.38	0.13%	167,647
Aug 26, 2026	30.12	30.45	29.87	29.99	29.34	-3.97%	422,152
Aug 25, 2026	30.27	31.35	30.13	31.23	30.55	1.00%	433,560
Aug 24, 2026	31.17	31.33	30.18	30.92	30.25	0.72%	447,283
Aug 21, 2026	31.14	31.40	30.13	30.70	30.03	4.03%	520,859
Aug 20, 2026	27.95	29.62	27.69	29.51	28.87	6.04%	411,726
Aug 19, 2026	27.15	28.07	27.08	27.83	27.22	14.53%	527,400
Aug 18, 2026	24.29	24.57	23.97	24.30	23.77	-1.26%	347,060
Aug 17, 2026	24.50	24.97	24.42	24.61	24.07	1.74%	211,580
Aug 14, 2026	24.38	24.74	24.05	24.19	23.66	1.72%	225,406
Aug 13, 2026	23.90	24.29	23.68	23.78	23.26	-1.57%	271,248
Aug 12, 2026	24.44	24.44	23.92	24.16	23.63	1.34%	380,014
Aug 11, 2026	23.56	24.04	23.52	23.84	23.32	0.72%	179,418
Aug 10, 2026	23.47	23.81	22.90	23.67	23.15	0.17%	213,465
Aug 7, 2026	24.13	24.25	23.43	23.63	23.12	5.12%	315,963
Aug 6, 2026	22.45	22.79	22.31	22.48	21.99	-1.71%	246,091
Aug 5, 2026	23.27	23.44	22.67	22.87	22.37	6.03%	343,397
Aug 4, 2026	21.59	21.93	21.26	21.57	21.10	3.11%	313,839
Aug 3, 2026	20.62	21.04	20.58	20.92	20.46	2.45%	195,985
Jul 31, 2026	20.62	20.64	20.03	20.42	19.98	-2.06%	206,740
Jul 30, 2026	20.55	20.91	20.23	20.85	20.40	3.42%	247,825
Jul 29, 2026	20.56	20.77	19.95	20.16	19.72	-2.56%	271,371
Jul 28, 2026	20.72	20.90	20.41	20.69	20.24	-1.34%	432,826
Jul 27, 2026	21.19	21.29	20.60	20.97	20.51	0.14%	208,459
Jul 24, 2026	20.72	21.28	20.63	20.94	20.48	2.40%	264,861
Jul 23, 2026	20.61	20.98	20.41	20.45	20.00	-5.72%	368,223
Jul 22, 2026	21.26	21.87	21.26	21.69	21.22	4.68%	448,523
Jul 21, 2026	20.26	20.83	20.14	20.72	20.27	5.45%	291,859
Jul 20, 2026	19.74	19.87	19.47	19.65	19.22	-1.26%	317,987
Jul 17, 2026	19.59	20.16	19.50	19.90	19.47	-0.45%	170,535
Jul 16, 2026	20.28	20.30	19.60	19.99	19.55	-4.95%	508,686
Jul 15, 2026	20.74	21.16	20.56	21.03	20.57	1.45%	371,794
Jul 14, 2026	21.56	21.64	20.69	20.73	20.28	-0.67%	250,539
Jul 13, 2026	20.81	21.08	20.59	20.87	20.42	-1.09%	296,186
Jul 10, 2026	21.21	21.34	20.92	21.10	20.64	-1.08%	238,712
Jul 9, 2026	21.15	21.37	21.00	21.33	20.87	3.95%	427,743
Jul 8, 2026	21.03	21.12	19.96	20.52	20.07	-3.75%	454,524
Jul 7, 2026	21.80	21.88	21.15	21.32	20.86	-2.83%	553,304