DRDGOLD Limited - DRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.02	34.09	34.09	35.05	33.82	358,772
January 12, 2026	32.95	33.12	33.12	33.68	32.88	335,700
January 09, 2026	31.8	31.76	31.76	32.16	31.17	224,022
January 08, 2026	31.67	32.13	32.13	32.32	31.43	221,244
January 07, 2026	31.74	32.36	32.36	32.36	30.8	213,700
January 06, 2026	31.98	32.6	32.6	32.84	31.9	265,900
January 05, 2026	31.58	31.62	31.62	32.7	31.23	292,128
January 02, 2026	31.76	30.32	30.32	31.8	29.35	302,368
December 31, 2025	31	31.01	31.01	31.31	30.74	198,200
December 30, 2025	31.5	31.23	31.23	31.52	30.8	356,225
December 29, 2025	31.59	30.54	30.54	31.59	30.23	514,834
December 26, 2025	33.63	33.33	33.33	33.75	33.04	338,600
December 24, 2025	34	33.34	33.34	34.36	32.6	262,639
December 23, 2025	34.77	34.11	34.11	34.8	33.83	443,954
December 22, 2025	33.51	33.81	33.81	33.99	32.64	541,100
December 19, 2025	29.51	31.24	31.24	31.38	29.51	366,518
December 18, 2025	30.26	29.58	29.58	30.69	29.54	590,364
December 17, 2025	30.62	30.42	30.42	30.7	29.79	374,760
December 16, 2025	30.31	30.37	30.37	31.18	29.64	234,778
December 15, 2025	31.04	30.44	30.44	31.04	29.71	485,700
December 12, 2025	32.82	31.4	31.4	33.31	31.07	606,754
December 11, 2025	30.05	31.87	31.87	32.37	29.74	888,628
December 10, 2025	30.58	30.49	30.49	30.79	29.33	378,200
December 09, 2025	29.27	30.45	30.45	30.62	29.18	348,100
December 08, 2025	29.48	29.25	29.25	29.6	28.98	279,729
December 05, 2025	29.42	29.1	29.1	30.53	28.93	325,300
December 04, 2025	28.14	28.59	28.59	28.7	28.04	197,506
December 03, 2025	29.08	28.56	28.56	29.34	28.53	153,891
December 02, 2025	29.22	28.98	28.98	29.25	28.02	409,150
December 01, 2025	30.57	30.01	30.01	30.88	29.6	506,300
November 28, 2025	29.46	30.18	30.18	30.18	29.24	295,934
November 26, 2025	28.27	29.42	29.42	29.43	28.16	453,545
November 25, 2025	27.44	28.06	28.06	28.25	27.27	404,240
November 24, 2025	26.43	27.83	27.83	27.96	26.43	321,000
November 21, 2025	27.23	26.48	26.48	27.23	26.2	405,325
November 20, 2025	29.14	26.69	26.69	29.32	26.62	654,300
November 19, 2025	29.43	29.08	29.08	29.93	28.71	787,324
November 18, 2025	28.64	28.05	28.05	28.75	27.29	995,910
November 17, 2025	28.34	27.83	27.83	28.67	27.51	402,820
November 14, 2025	27.48	27.95	27.95	28.35	27.21	464,379
November 13, 2025	29.3	27.95	27.95	29.3	27.68	556,619
November 12, 2025	28.24	28.64	28.64	29.05	27.99	473,600
November 11, 2025	27.26	27.6	27.6	27.62	26.71	472,600
November 10, 2025	27.59	27.11	27.11	27.63	26.76	484,660
November 07, 2025	26.1	26.14	26.14	26.18	25.51	443,117
November 06, 2025	26.16	25.33	25.33	26.61	25.06	546,000
November 05, 2025	25.48	25.06	25.06	25.52	24.6	470,622
November 04, 2025	24.95	23.97	23.97	24.95	23.72	544,827
November 03, 2025	25.33	24.91	24.91	25.54	24.5	329,700
October 31, 2025	25.7	25.23	25.23	25.7	24.8	578,350
October 30, 2025	24.93	25.5	25.5	25.68	24.78	528,557
October 29, 2025	25.04	24.21	24.21	25.05	23.93	594,904
October 28, 2025	23.37	24.25	24.25	24.32	23.37	427,624
October 27, 2025	23.96	23.81	23.81	24.3	23.26	866,664
October 24, 2025	25.22	25.15	25.15	25.66	25.05	443,121
October 23, 2025	25.82	25.59	25.59	25.94	25.22	644,433
October 22, 2025	24.22	25.2	25.2	25.48	24.18	1.37M
October 21, 2025	26.06	25.88	25.88	26.57	25.02	1.19M
October 20, 2025	28.9	29.12	29.12	29.31	28.53	623,743
October 17, 2025	30.84	28.52	28.52	31.07	27.57	1.29M

DRDGOLD Limited (DRD) NYSE