DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.59	21.93	21.26	21.57	21.57	3.11%	313,784
Aug 3, 2026	20.62	21.04	20.58	20.92	20.92	2.45%	195,944
Jul 31, 2026	20.62	20.64	20.03	20.42	20.42	-2.06%	206,736
Jul 30, 2026	20.55	20.91	20.23	20.85	20.85	3.42%	247,582
Jul 29, 2026	20.56	20.77	19.95	20.16	20.16	-2.56%	271,267
Jul 28, 2026	20.72	20.90	20.41	20.69	20.69	-1.34%	427,678
Jul 27, 2026	21.19	21.29	20.60	20.97	20.97	0.14%	208,336
Jul 24, 2026	20.72	21.28	20.63	20.94	20.94	2.40%	264,859
Jul 23, 2026	20.61	20.98	20.41	20.45	20.45	-5.72%	368,162
Jul 22, 2026	21.26	21.87	21.26	21.69	21.69	4.68%	443,022
Jul 21, 2026	20.26	20.83	20.14	20.72	20.72	5.45%	291,858
Jul 20, 2026	19.74	19.87	19.47	19.65	19.65	-1.26%	317,977
Jul 17, 2026	19.59	20.16	19.50	19.90	19.90	-0.45%	170,474
Jul 16, 2026	20.28	20.30	19.60	19.99	19.99	-4.95%	508,675
Jul 15, 2026	20.74	21.16	20.56	21.03	21.03	1.45%	361,363
Jul 14, 2026	21.56	21.64	20.69	20.73	20.73	-0.67%	238,943
Jul 13, 2026	20.81	21.08	20.59	20.87	20.87	-1.09%	296,184
Jul 10, 2026	21.21	21.34	20.92	21.10	21.10	-1.08%	238,641
Jul 9, 2026	21.15	21.37	21.00	21.33	21.33	3.95%	423,699
Jul 8, 2026	21.03	21.12	19.96	20.52	20.52	-3.75%	445,806
Jul 7, 2026	21.80	21.88	21.15	21.32	21.32	-2.83%	553,244
Jul 6, 2026	22.44	22.50	21.71	21.94	21.94	0.18%	326,093
Jul 2, 2026	21.94	22.30	21.60	21.90	21.90	3.69%	378,925
Jul 1, 2026	21.40	21.92	21.05	21.12	21.12	-0.85%	276,277
Jun 30, 2026	21.48	21.55	20.87	21.30	21.30	1.72%	296,004
Jun 29, 2026	21.38	21.47	20.56	20.94	20.94	-1.97%	438,692
Jun 26, 2026	21.68	21.88	21.33	21.36	21.36	0.23%	282,878
Jun 25, 2026	21.58	21.58	20.20	21.31	21.31	1.24%	431,381
Jun 24, 2026	20.70	21.20	20.13	21.05	21.05	-3.00%	610,478
Jun 23, 2026	21.85	22.25	20.91	21.70	21.70	-5.57%	401,300
Jun 22, 2026	22.59	23.04	22.54	22.98	22.98	-5.70%	300,721
Jun 18, 2026	24.35	24.77	23.73	24.37	24.37	-0.33%	641,981
Jun 17, 2026	25.25	25.91	24.41	24.45	24.45	-3.74%	285,546
Jun 16, 2026	25.50	25.81	25.08	25.40	25.40	0.83%	230,607
Jun 15, 2026	25.52	25.92	25.00	25.19	25.19	7.33%	270,937
Jun 12, 2026	23.64	23.80	23.22	23.47	23.47	2.27%	561,273
Jun 11, 2026	22.12	23.02	21.83	22.95	22.95	4.70%	264,162
Jun 10, 2026	22.23	22.75	21.83	21.92	21.92	-5.60%	300,883
Jun 9, 2026	23.86	23.96	22.54	23.22	23.22	-1.98%	272,802
Jun 8, 2026	23.71	23.90	23.55	23.69	23.69	0.13%	179,174
Jun 5, 2026	24.94	24.94	23.56	23.66	23.66	-7.58%	537,050
Jun 4, 2026	25.75	25.92	25.25	25.60	25.60	1.19%	229,864
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