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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,923	4,794	4,794	4,923	4,757	560,679
December 03, 2025	5,046	4,958	4,958	5,046	4,894	575,482
December 02, 2025	5,162	4,965	4,965	5,162	4,947	1.02M
December 01, 2025	5,114	5,171	5,171	5,283	5,094	1.15M
November 28, 2025	5,099	5,089	5,090	5,099	4,878	1.07M
November 27, 2025	4,877	4,912	4,912	5,042	4,877	598,041
November 26, 2025	4,946	4,925	4,925	4,947	4,831	755,043
November 25, 2025	4,771	4,772	4,772	4,945	4,687	1.05M
November 24, 2025	4,465	4,694	4,694	4,698	4,465	985,334
November 21, 2025	4,629	4,736	4,734	4,840	4,613	1.83M
November 20, 2025	5,080	4,980	4,980	5,100	4,927	1.58M
November 19, 2025	4,923	5,073	5,073	5,183	4,880	3.14M
November 18, 2025	4,796	4,869	4,869	4,948	4,671	2.45M
November 17, 2025	4,830	4,901	4,901	4,957	4,820	1.49M
November 14, 2025	4,500	4,832	4,832	4,916	4,500	2.04M
November 13, 2025	4,975	4,898	4,898	5,124	4,876	1.42M
November 12, 2025	4,700	4,891	4,891	4,920	4,615	1.79M
November 11, 2025	4,740	4,717	4,717	4,799	4,676	1.28M
November 10, 2025	4,776	4,672	4,670	4,912	4,640	1.82M
November 07, 2025	4,537	4,511	4,511	4,655	4,477	2.05M
November 06, 2025	4,599	4,631	4,631	4,712	4,394	3.25M
November 05, 2025	4,438	4,390	4,390	4,487	4,335	2.21M
November 04, 2025	4,197	4,345	4,345	4,371	4,197	98,296
November 03, 2025	4,480	4,421	4,422	4,550	4,358	1.32M
October 31, 2025	4,438	4,393	4,391	4,650	4,386	2.15M
October 30, 2025	4,200	4,427	4,427	4,449	4,197	3.5M
October 29, 2025	4,125	4,241	4,241	4,318	4,125	2.88M
October 28, 2025	3,900	4,127	4,127	4,140	3,794	3.08M
October 27, 2025	4,254	4,062	4,062	4,311	4,001	1.31M
October 24, 2025	4,386	4,405	4,405	4,425	4,289	953,382
October 23, 2025	4,447	4,450	4,450	4,517	4,297	3.46M
October 22, 2025	4,593	4,277	4,278	4,610	4,069	6.01M
October 21, 2025	4,915	4,544	4,542	5,000	4,411	1.57M
October 20, 2025	5,082	5,024	5,024	5,082	4,878	5.59M
October 17, 2025	5,539	5,100	5,102	5,576	5,003	2.51M
October 16, 2025	5,205	5,499	5,499	5,523	5,205	2.06M
October 15, 2025	5,182	5,257	5,255	5,257	5,067	1.05M
October 14, 2025	5,078	5,136	5,136	5,136	4,992	2.9M
October 13, 2025	5,209	5,135	5,135	5,361	5,114	1.41M
October 10, 2025	4,670	4,977	4,977	4,985	4,670	3.19M
October 09, 2025	5,145	4,932	4,932	5,231	4,858	2.09M
October 08, 2025	5,150	5,129	5,129	5,260	5,011	2.16M
October 07, 2025	5,194	5,006	5,006	5,200	4,948	2.07M
October 06, 2025	5,029	5,205	5,205	5,226	5,029	1.85M
October 03, 2025	4,750	4,956	4,956	5,002	4,750	1.96M
October 02, 2025	4,924	4,733	4,733	5,000	4,686	1.97M
October 01, 2025	4,771	4,881	4,881	4,916	4,771	2M
September 30, 2025	4,911	4,814	4,814	4,911	4,502	1.73M
September 29, 2025	5,000	4,823	4,823	5,111	4,800	2.62M
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

DRDGOLD Limited (DRD.JO) JNB