DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,810.00 | 1,824.00 | 1,680.00 | 1,691.00 | 1,691.00 | 1,457,491 |
| 2024-08-20 | 1,736.00 | 1,807.00 | 1,736.00 | 1,807.00 | 1,807.00 | 2,284,711 |
| 2024-08-19 | 1,733.00 | 1,753.00 | 1,706.00 | 1,736.00 | 1,736.00 | 490,635 |
| 2024-08-16 | 1,695.00 | 1,732.00 | 1,660.00 | 1,727.00 | 1,727.00 | 1,028,781 |
| 2024-08-15 | 1,680.00 | 1,728.00 | 1,673.00 | 1,685.00 | 1,685.00 | 539,428 |
| 2024-08-14 | 1,720.00 | 1,731.00 | 1,668.00 | 1,685.00 | 1,685.00 | 940,242 |
| 2024-08-13 | 1,680.00 | 1,723.00 | 1,660.00 | 1,722.00 | 1,722.00 | 1,418,487 |
| 2024-08-12 | 1,671.00 | 1,705.00 | 1,629.00 | 1,644.00 | 1,644.00 | 653,765 |
| 2024-08-08 | 1,699.00 | 1,700.00 | 1,641.00 | 1,680.00 | 1,680.00 | 2,080,098 |
| 2024-08-07 | 1,746.00 | 1,746.00 | 1,683.00 | 1,698.00 | 1,698.00 | 3,346,516 |
| 2024-08-06 | 1,691.00 | 1,703.00 | 1,638.00 | 1,676.00 | 1,676.00 | 776,044 |
| 2024-08-05 | 1,781.00 | 1,807.00 | 1,639.00 | 1,691.00 | 1,691.00 | 1,904,593 |
| 2024-08-02 | 1,850.00 | 1,860.00 | 1,772.00 | 1,781.00 | 1,781.00 | 1,125,746 |
| 2024-08-01 | 1,866.00 | 1,874.00 | 1,802.00 | 1,821.00 | 1,821.00 | 1,444,327 |
| 2024-07-31 | 1,856.00 | 1,896.00 | 1,825.00 | 1,855.00 | 1,855.00 | 1,739,581 |
| 2024-07-30 | 1,825.00 | 1,848.00 | 1,766.00 | 1,821.00 | 1,821.00 | 1,829,157 |
| 2024-07-29 | 1,841.00 | 1,847.00 | 1,804.00 | 1,807.00 | 1,807.00 | 1,049,366 |
| 2024-07-26 | 1,805.00 | 1,823.00 | 1,781.00 | 1,795.00 | 1,795.00 | 554,088 |
| 2024-07-25 | 1,791.00 | 1,816.00 | 1,765.00 | 1,787.00 | 1,787.00 | 1,257,421 |
| 2024-07-24 | 1,800.00 | 1,859.00 | 1,800.00 | 1,846.00 | 1,846.00 | 1,231,497 |
| 2024-07-23 | 1,746.00 | 1,800.00 | 1,735.00 | 1,797.00 | 1,797.00 | 1,470,174 |
| 2024-07-22 | 1,821.00 | 1,821.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,731,019 |
| 2024-07-19 | 1,801.00 | 1,819.00 | 1,767.00 | 1,807.00 | 1,807.00 | 1,504,384 |
| 2024-07-18 | 1,860.00 | 1,900.00 | 1,832.00 | 1,845.00 | 1,845.00 | 469,081 |
| 2024-07-17 | 1,920.00 | 1,950.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,224,502 |
| 2024-07-16 | 1,771.00 | 1,916.00 | 1,771.00 | 1,903.00 | 1,903.00 | 1,647,574 |
| 2024-07-15 | 1,755.00 | 1,788.00 | 1,737.00 | 1,779.00 | 1,779.00 | 682,571 |
| 2024-07-12 | 1,743.00 | 1,763.00 | 1,725.00 | 1,737.00 | 1,737.00 | 271,899 |
| 2024-07-11 | 1,806.00 | 1,842.00 | 1,712.00 | 1,746.00 | 1,746.00 | 1,945,453 |
| 2024-07-10 | 1,714.00 | 1,774.00 | 1,706.00 | 1,755.00 | 1,755.00 | 529,319 |
| 2024-07-09 | 1,718.00 | 1,731.00 | 1,701.00 | 1,713.00 | 1,713.00 | 675,661 |
| 2024-07-08 | 1,712.00 | 1,728.00 | 1,674.00 | 1,692.00 | 1,692.00 | 327,728 |
| 2024-07-05 | 1,723.00 | 1,727.00 | 1,687.00 | 1,713.00 | 1,713.00 | 365,186 |
| 2024-07-04 | 1,673.00 | 1,722.00 | 1,673.00 | 1,722.00 | 1,722.00 | 708,214 |
| 2024-07-03 | 1,608.00 | 1,678.00 | 1,608.00 | 1,673.00 | 1,673.00 | 1,342,081 |
| 2024-07-02 | 1,583.00 | 1,625.00 | 1,579.00 | 1,586.00 | 1,586.00 | 1,183,577 |
| 2024-07-01 | 1,599.00 | 1,609.00 | 1,570.00 | 1,583.00 | 1,583.00 | 600,650 |
| 2024-06-28 | 1,599.00 | 1,613.00 | 1,555.00 | 1,570.00 | 1,570.00 | 925,228 |
| 2024-06-27 | 1,597.00 | 1,605.00 | 1,563.00 | 1,591.00 | 1,591.00 | 1,035,915 |
| 2024-06-26 | 1,609.00 | 1,614.00 | 1,561.00 | 1,576.00 | 1,576.00 | 1,687,870 |
| 2024-06-25 | 1,608.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2,106,542 |
| 2024-06-24 | 1,630.00 | 1,639.00 | 1,590.00 | 1,606.00 | 1,606.00 | 661,543 |
| 2024-06-21 | 1,616.00 | 1,625.00 | 1,577.00 | 1,620.00 | 1,620.00 | 2,165,672 |
| 2024-06-20 | 1,599.00 | 1,615.00 | 1,560.00 | 1,608.00 | 1,608.00 | 1,394,553 |
| 2024-06-19 | 1,526.00 | 1,576.00 | 1,522.00 | 1,570.00 | 1,570.00 | 560,932 |
| 2024-06-18 | 1,514.00 | 1,519.00 | 1,471.00 | 1,515.00 | 1,515.00 | 495,892 |
| 2024-06-14 | 1,514.00 | 1,540.00 | 1,492.00 | 1,499.00 | 1,499.00 | 821,556 |
| 2024-06-13 | 1,542.00 | 1,548.00 | 1,500.00 | 1,515.00 | 1,515.00 | 2,160,030 |
| 2024-06-12 | 1,520.00 | 1,598.00 | 1,520.00 | 1,562.00 | 1,562.00 | 1,515,576 |
| 2024-06-11 | 1,550.00 | 1,551.00 | 1,522.00 | 1,535.00 | 1,535.00 | 972,371 |
| 2024-06-10 | 1,560.00 | 1,567.00 | 1,521.00 | 1,543.00 | 1,543.00 | 664,724 |
| 2024-06-07 | 1,632.00 | 1,632.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,193,092 |
| 2024-06-06 | 1,623.00 | 1,629.00 | 1,596.00 | 1,620.00 | 1,620.00 | 178,174 |
| 2024-06-05 | 1,585.00 | 1,612.00 | 1,569.00 | 1,607.00 | 1,607.00 | 628,112 |
| 2024-06-04 | 1,605.00 | 1,605.00 | 1,564.00 | 1,567.00 | 1,567.00 | 2,210,383 |
| 2024-06-03 | 1,604.00 | 1,609.00 | 1,573.00 | 1,605.00 | 1,605.00 | 595,308 |
| 2024-05-31 | 1,600.00 | 1,615.00 | 1,578.00 | 1,583.00 | 1,583.00 | 483,687 |
| 2024-05-30 | 1,594.00 | 1,614.00 | 1,551.00 | 1,595.00 | 1,595.00 | 1,144,236 |
| 2024-05-28 | 1,599.00 | 1,633.00 | 1,585.00 | 1,601.00 | 1,601.00 | 978,251 |
| 2024-05-27 | 1,657.00 | 1,657.00 | 1,610.00 | 1,610.00 | 1,610.00 | 162,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 20.0000 ZAC |
| 2022-09-21 | 40.0000 ZAC |
| 2022-03-09 | 20.0000 ZAC |
| 2021-09-21 | 40.0000 ZAC |
| 2021-03-03 | 40.0000 ZAC |
| 2020-09-22 | 35.0000 ZAC |
| 2020-06-10 | 25.0000 ZAC |
| 2020-03-04 | 25.0000 ZAC |
| 2019-09-25 | 20.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.