DRDGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	29.35	29.35	28.50	28.78	-	-2.64%	85,178
May 13, 2026	29.59	29.93	28.98	29.56	29.56	-2.15%	193,194
May 12, 2026	30.01	30.37	29.05	30.21	30.21	-0.95%	206,448
May 11, 2026	30.49	31.00	30.18	30.50	30.50	0.89%	233,622
May 8, 2026	29.60	30.36	29.30	30.23	30.23	5.81%	471,205
May 7, 2026	30.89	31.26	28.35	28.57	28.57	-2.06%	1,048,723
May 6, 2026	28.86	29.72	28.83	29.17	29.17	10.41%	459,390
May 5, 2026	27.16	27.18	26.31	26.42	26.42	-1.12%	150,163
May 4, 2026	27.07	27.37	26.53	26.72	26.72	-0.22%	190,197
May 1, 2026	26.90	27.31	26.62	26.78	26.78	-1.40%	117,560
Apr 30, 2026	27.38	27.64	27.00	27.16	27.16	1.72%	207,088
Apr 29, 2026	26.83	26.94	26.51	26.70	26.70	-2.66%	195,646
Apr 28, 2026	27.67	27.81	26.99	27.43	27.43	-3.62%	308,768
Apr 27, 2026	28.79	28.86	28.14	28.46	28.46	-2.30%	180,867
Apr 24, 2026	29.00	29.43	28.72	29.13	29.13	1.08%	161,852
Apr 23, 2026	28.98	29.38	28.19	28.82	28.82	-3.03%	209,805
Apr 22, 2026	29.85	30.22	29.43	29.72	29.72	1.12%	205,343
Apr 21, 2026	30.26	30.65	29.31	29.39	29.39	-4.89%	300,260
Apr 20, 2026	31.00	31.33	30.82	30.90	30.90	-3.53%	216,783
Apr 17, 2026	31.65	32.73	31.65	32.03	32.03	3.72%	187,282
Apr 16, 2026	31.14	31.38	30.76	30.88	30.88	0.42%	126,017
Apr 15, 2026	31.81	32.15	30.69	30.75	30.75	-4.50%	221,755
Apr 14, 2026	31.93	32.59	31.74	32.20	32.20	1.61%	200,520
Apr 13, 2026	31.54	31.98	31.28	31.69	31.69	-0.81%	167,962
Apr 10, 2026	31.53	32.15	31.52	31.95	31.95	3.00%	200,067
Apr 9, 2026	31.20	31.67	30.76	31.02	31.02	-0.06%	175,865
Apr 8, 2026	33.00	33.00	30.52	31.04	31.04	2.04%	304,512
Apr 7, 2026	30.46	30.63	29.53	30.42	30.42	-0.52%	229,052
Apr 6, 2026	31.05	31.26	30.46	30.58	30.58	-1.99%	163,091
Apr 2, 2026	29.30	31.26	29.30	31.20	31.20	1.40%	327,894
Apr 1, 2026	30.46	31.70	30.13	30.77	30.77	4.77%	427,737
Mar 31, 2026	28.78	29.43	28.44	29.37	29.37	6.22%	402,100
Mar 30, 2026	28.63	28.71	27.33	27.65	27.65	-1.50%	266,286
Mar 27, 2026	26.98	28.46	26.87	28.07	28.07	3.73%	258,924
Mar 26, 2026	27.16	28.16	26.88	27.06	27.06	-3.05%	273,587
Mar 25, 2026	29.09	29.09	27.78	27.91	27.91	1.75%	263,001
Mar 24, 2026	26.89	27.44	26.33	27.43	27.43	0.88%	315,027
Mar 23, 2026	26.70	27.38	26.36	27.19	27.19	4.02%	466,573
Mar 20, 2026	26.87	26.91	25.70	26.14	26.14	-1.80%	618,723
Mar 19, 2026	26.06	26.93	25.74	26.62	26.62	-4.69%	812,337
Mar 18, 2026	28.06	28.50	27.51	27.93	27.93	-6.37%	370,246
Mar 17, 2026	30.52	30.58	29.56	29.83	29.83	-2.45%	335,953
Mar 16, 2026	30.17	30.89	29.82	30.58	30.58	1.36%	345,150
Mar 13, 2026	31.79	31.90	30.06	30.17	30.17	-7.14%	354,286
Mar 12, 2026	33.11	33.31	32.12	32.49	32.25	-1.31%	243,604
Mar 11, 2026	32.85	33.36	32.18	32.92	32.68	-3.38%	340,687
Mar 10, 2026	34.75	34.79	33.76	34.07	33.82	0.50%	244,877
Mar 9, 2026	33.27	34.11	32.51	33.90	33.65	2.91%	399,161
Mar 6, 2026	32.13	33.21	31.60	32.94	32.70	0.37%	222,408
Mar 5, 2026	33.69	33.69	32.30	32.82	32.58	-3.39%	307,524