DRDGOLD Limited - DRD.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,616	4,828	4,830	4,861	4,616	1.95M
September 25, 2025	4,634	4,583	4,583	4,682	4,568	3.26M
September 23, 2025	4,657	4,790	4,790	4,899	4,627	3.24M
September 22, 2025	4,484	4,577	4,577	4,634	4,483	2.02M
September 19, 2025	4,122	4,385	4,385	4,385	4,122	4.68M
September 18, 2025	4,086	4,079	4,079	4,152	4,008	2.85M
September 17, 2025	3,980	4,146	4,146	4,150	3,843	3.66M
September 16, 2025	4,005	3,980	3,980	4,082	3,980	2.82M
September 15, 2025	3,850	3,944	3,944	3,959	3,751	2.51M
September 12, 2025	3,930	3,880	3,878	3,957	3,859	1.45M
September 11, 2025	3,900	3,890	3,890	3,908	3,780	2.27M
September 10, 2025	3,790	3,931	3,929	3,956	3,731	1.86M
September 09, 2025	3,795	3,764	3,764	3,810	3,745	30
September 08, 2025	3,710	3,750	3,749	3,819	3,693	1.66M
September 05, 2025	3,706	3,698	3,699	3,760	3,595	1.7M
September 04, 2025	3,637	3,647	3,647	3,747	3,552	1.51M
September 03, 2025	3,420	3,648	3,648	3,709	3,420	2.04M
September 02, 2025	3,401	3,411	3,411	3,412	3,279	1.7M
September 01, 2025	3,251	3,340	3,340	3,400	3,251	2.17M
August 29, 2025	3,100	3,195	3,196	3,245	3,100	5.67M
August 28, 2025	3,157	3,151	3,151	3,189	3,101	3.04M
August 27, 2025	3,230	3,150	3,153	3,282	3,143	2.28M
August 26, 2025	3,100	3,229	3,229	3,276	3,081	2M
August 25, 2025	3,000	3,081	3,081	3,181	2,976	5.85M
August 22, 2025	2,993	2,973	2,973	3,049	2,908	1.87M
August 21, 2025	2,635	3,018	3,018	3,044	2,635	3.67M
August 20, 2025	2,699	2,654	2,654	2,702	2,580	3.07M
August 19, 2025	2,634	2,607	2,607	2,703	2,597	912,355
August 18, 2025	2,630	2,636	2,636	2,690	2,612	338,679
August 15, 2025	2,640	2,639	2,641	2,669	2,581	815,393
August 14, 2025	2,850	2,634	2,634	2,850	2,625	607,128
August 13, 2025	2,676	2,689	2,689	2,730	2,673	414,277
August 12, 2025	2,662	2,660	2,660	2,715	2,643	554,646
August 11, 2025	2,721	2,686	2,686	2,721	2,630	727,685
August 08, 2025	2,870	2,701	2,701	2,896	2,701	1.34M
August 07, 2025	2,890	2,842	2,842	2,931	2,821	1.19M
August 06, 2025	2,800	2,877	2,877	2,880	2,780	1.05M
August 05, 2025	2,750	2,777	2,777	2,785	2,666	631,929
August 04, 2025	2,550	2,678	2,678	2,682	2,502	1.15M
August 01, 2025	2,415	2,521	2,521	2,546	2,380	1.38M
July 31, 2025	2,428	2,413	2,413	2,449	2,400	1.5M
July 30, 2025	2,440	2,469	2,469	2,507	2,428	377,438
July 29, 2025	2,470	2,491	2,491	2,496	2,431	314,387
July 28, 2025	2,514	2,437	2,437	2,518	2,430	1.4M
July 25, 2025	2,510	2,487	2,487	2,510	2,435	736,251
July 24, 2025	2,587	2,527	2,527	2,588	2,441	1.12M
July 23, 2025	2,680	2,610	2,610	2,687	2,606	688,077
July 22, 2025	2,639	2,665	2,665	2,667	2,550	1.56M
July 21, 2025	2,392	2,648	2,645	2,683	2,392	2.08M
July 18, 2025	2,450	2,489	2,489	2,512	2,442	1.11M
July 17, 2025	2,440	2,422	2,422	2,450	2,400	457,843
July 16, 2025	2,420	2,434	2,434	2,473	2,415	792,260
July 15, 2025	2,465	2,448	2,448	2,500	2,420	514,502
July 14, 2025	2,474	2,472	2,472	2,509	2,464	1.1M
July 11, 2025	2,407	2,472	2,472	2,481	2,370	2.07M
July 10, 2025	2,441	2,381	2,381	2,455	2,360	444,184
July 09, 2025	2,429	2,420	2,420	2,429	2,374	583,654
July 08, 2025	2,523	2,401	2,401	2,560	2,394	1.45M
July 07, 2025	2,471	2,465	2,465	2,471	2,381	443,387
July 04, 2025	2,436	2,489	2,489	2,500	2,436	1.17M

DRDGOLD Limited (DRD.JO) JNB