DRDGOLD Limited - DRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	13.34	13.45	13.45	13.59	13.3	250,800
July 08, 2025	13.96	13.32	13.32	13.96	13.17	469,447
July 07, 2025	13.65	13.96	13.96	14.02	13.45	424,041
July 03, 2025	13.65	13.8	13.8	13.8	13.57	263,600
July 02, 2025	13.5	13.65	13.65	13.7	13.39	729,400
July 01, 2025	13.93	13.38	13.38	13.98	13.37	837,125
June 30, 2025	13.13	13.33	13.33	13.35	13.08	279,944
June 27, 2025	12.86	12.96	12.96	13.06	12.75	627,900
June 26, 2025	13.28	13.36	13.36	13.43	13.1	271,800
June 25, 2025	13.25	13.33	13.33	13.4	13.16	446,720
June 24, 2025	13.7	13.59	13.59	13.7	13.11	1.05M
June 23, 2025	13.8	14.1	14.1	14.51	13.8	465,100
June 20, 2025	13.95	13.85	13.85	14.31	13.78	999,807
June 18, 2025	14.16	14.09	14.09	14.23	13.92	567,340

DRDGOLD Limited (DRD) NYSE