DRDGOLD Limited - DRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.93	31.68	31.68	31.91	30.55	708,299
October 15, 2025	29.32	30.14	30.14	30.56	29.18	633,130
October 14, 2025	28.61	28.96	28.96	29.6	28.51	484,524
October 13, 2025	30.25	29.55	29.55	30.55	29.17	847,100
October 10, 2025	28.52	28.76	28.76	29.21	28.23	698,048
October 09, 2025	30.37	28	28	30.43	27.52	807,542
October 08, 2025	29.73	29.83	29.83	30.35	29.18	826,672
October 07, 2025	29.99	28.77	28.77	30	28.37	805,831
October 06, 2025	29.3	29.78	29.78	30.36	29.18	680,200
October 03, 2025	28.66	28.63	28.63	29.07	28.04	734,118
October 02, 2025	28.82	27.81	27.81	28.87	26.62	953,887
October 01, 2025	28.08	28.08	28.08	28.55	27.83	820,808
September 30, 2025	27.05	27.6	27.6	28.11	26.81	610,536
September 29, 2025	29.03	27.55	27.55	29.12	27.38	1.08M
September 26, 2025	27.01	28.41	28.41	28.43	27.01	1.14M
September 25, 2025	26.83	26.45	26.45	26.92	26.06	590,352
September 24, 2025	27.77	26.26	26.26	27.89	25.96	931,852
September 23, 2025	27.37	27.56	27.56	28.5	27.27	1.09M
September 22, 2025	26.77	26.53	26.53	26.98	26.24	858,100
September 19, 2025	24.56	25.59	25.59	26.11	24.56	1.2M
September 18, 2025	23.61	24.4	24.4	24.48	23.45	1.1M
September 17, 2025	22.7	23.97	23.97	24.49	22.49	1.22M
September 16, 2025	23.07	23.37	23.37	23.66	22.94	1.02M
September 15, 2025	21.84	23.3	23.3	23.38	21.84	1.25M
September 12, 2025	22.46	22.42	22.42	22.69	22.21	1.05M
September 11, 2025	22.17	22.85	22.85	23	22.05	945,739
September 10, 2025	22	22.9	22.9	22.95	21.99	894,651

DRDGOLD Limited (DRD) NYSE