DRDGOLD Limited - DRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.95	35.84	35.84	36.2	34.54	420,865
February 19, 2026	32.34	34.02	34.02	34.08	32.2	274,500
February 18, 2026	34.03	34.11	34.11	34.5	33.7	235,713
February 17, 2026	33.28	32.9	32.9	33.57	32.26	423,766
February 13, 2026	34.75	35.65	35.65	35.86	34.37	247,300
February 12, 2026	36	33.62	33.62	36.21	33.51	242,844
February 11, 2026	36.3	36.3	36.3	36.74	35	277,394
February 10, 2026	35.37	34.9	34.9	35.39	34.5	186,803
February 09, 2026	33.69	35.09	35.09	35.49	33.69	357,828
February 06, 2026	32.23	32.98	32.98	33.25	32.12	234,806
February 05, 2026	31.44	31.02	31.02	32.46	30.98	362,600
February 04, 2026	33.29	32.68	32.68	33.48	31.55	379,015
February 03, 2026	32.47	32.71	32.71	33.31	31.68	536,511
February 02, 2026	31.35	31.89	31.89	32.34	31.12	640,300
January 30, 2026	32.27	31.82	31.82	34.28	31.54	742,488
January 29, 2026	37.54	35.49	35.49	38.02	34.75	828,187
January 28, 2026	38.57	39.18	39.18	39.37	38	321,007
January 27, 2026	37.75	38.28	38.28	38.41	36.8	289,823
January 26, 2026	38.26	37.24	37.24	39.2	37.22	383,008
January 23, 2026	37.19	37.43	37.43	37.86	36.78	409,891
January 22, 2026	36.02	37.72	37.72	38.17	35.88	364,319
January 21, 2026	37.88	36.42	36.42	37.98	35.92	529,174
January 20, 2026	37.88	37.67	37.67	38.2	37.2	395,193
January 16, 2026	36.14	36.24	36.24	36.56	34.63	392,408
January 15, 2026	34.18	35.86	35.86	36.15	34.01	450,175
January 14, 2026	35.19	34.77	34.77	35.33	34.01	379,600
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

DRDGOLD Limited (DRD) NYSE