DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.12	30.12	30.12	30.12	-	-3.57%	154,138
Aug 25, 2026	30.27	31.35	30.13	31.23	31.23	1.00%	431,908
Aug 24, 2026	31.17	31.33	30.18	30.92	30.92	0.72%	446,948
Aug 21, 2026	31.14	31.40	30.13	30.70	30.70	4.03%	518,772
Aug 20, 2026	27.95	29.62	27.69	29.51	29.51	6.04%	409,341
Aug 19, 2026	27.15	28.07	27.08	27.83	27.83	14.53%	526,900
Aug 18, 2026	24.29	24.57	23.97	24.30	24.30	-1.26%	346,953
Aug 17, 2026	24.50	24.97	24.42	24.61	24.61	1.74%	209,244
Aug 14, 2026	24.38	24.74	24.05	24.19	24.19	1.72%	225,324
Aug 13, 2026	23.90	24.29	23.68	23.78	23.78	-1.57%	271,210
Aug 12, 2026	24.44	24.44	23.92	24.16	24.16	1.34%	379,684
Aug 11, 2026	23.56	24.04	23.52	23.84	23.84	0.72%	178,360
Aug 10, 2026	23.47	23.81	22.90	23.67	23.67	0.17%	213,458
Aug 7, 2026	24.13	24.25	23.43	23.63	23.63	5.12%	315,747
Aug 6, 2026	22.45	22.79	22.31	22.48	22.48	-1.71%	245,971
Aug 5, 2026	23.27	23.44	22.67	22.87	22.87	6.03%	340,164
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