DRDGOLD Limited - DRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.55	21.65	21.65	21.87	21.31	480,913
September 08, 2025	21.53	21.51	21.51	21.66	21.17	580,000
September 05, 2025	21.1	21.22	21.22	21.47	20.57	643,682
September 04, 2025	20.69	20.64	20.64	21.09	20.52	579,719
September 03, 2025	20.62	20.91	20.91	21.08	20.51	1.3M
September 02, 2025	18.98	19.77	19.77	19.95	18.87	1.38M
August 29, 2025	18.15	18.48	18.48	18.55	18.15	623,238
August 28, 2025	18.04	17.86	17.86	18.04	17.6	649,362
August 27, 2025	17.97	18.07	18.07	18.15	17.74	660,934
August 26, 2025	18.07	18.58	18.58	18.65	18.07	820,250
August 25, 2025	17.29	17.79	17.79	17.98	17.25	1.18M
August 22, 2025	16.78	17.2	17.2	17.25	16.57	503,431
August 21, 2025	16.18	16.74	16.74	17.36	16.1	987,420
August 20, 2025	14.81	15.43	15.43	15.46	14.65	588,134
August 19, 2025	14.99	14.56	14.56	15	14.52	321,002
August 18, 2025	15.25	14.92	14.92	15.25	14.77	222,500
August 15, 2025	14.79	14.96	14.96	15.07	14.66	178,500
August 14, 2025	14.88	14.89	14.89	15.14	14.78	186,700
August 13, 2025	15.32	15.02	15.02	15.39	14.94	317,888
August 12, 2025	15.13	15.3	15.3	15.37	14.9	236,260
August 11, 2025	14.9	15.16	15.16	15.25	14.74	199,700
August 08, 2025	15.54	15.29	15.29	15.62	15.17	355,604
August 07, 2025	16.22	15.84	15.84	16.25	15.79	350,435
August 06, 2025	15.71	16.04	16.04	16.17	15.69	473,200
August 05, 2025	14.93	15.71	15.71	15.86	14.79	504,262
August 04, 2025	14.46	15.03	15.03	15.08	14.45	419,348
August 01, 2025	14.01	13.87	13.87	14.03	13.61	327,618
July 31, 2025	13.3	13.34	13.34	13.4	13.25	218,018
July 30, 2025	13.57	13.34	13.34	13.74	13.27	260,099
July 29, 2025	13.65	13.87	13.87	13.87	13.61	202,925
July 28, 2025	13.75	13.71	13.71	13.76	13.52	223,443
July 25, 2025	13.74	14.05	14.05	14.05	13.7	271,820
July 24, 2025	14.06	14.24	14.24	14.3	13.79	328,500
July 23, 2025	14.94	14.58	14.58	15.03	14.42	433,552
July 22, 2025	15.08	14.95	14.95	15.12	14.76	353,248
July 21, 2025	14.5	14.8	14.8	15.07	14.48	478,500
July 18, 2025	14.02	13.75	13.75	14.03	13.72	262,800
July 17, 2025	13.36	13.51	13.51	13.62	13.31	189,200
July 16, 2025	13.68	13.69	13.69	13.73	13.38	417,143
July 15, 2025	13.65	13.48	13.48	13.72	13.34	361,448
July 14, 2025	13.66	13.72	13.72	13.96	13.66	347,100
July 11, 2025	13.54	13.61	13.61	13.8	13.51	337,745
July 10, 2025	13.49	13.39	13.39	13.52	13.24	176,530

DRDGOLD Limited (DRD) NYSE