DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,630.00 | 1,637.00 | 1,602.00 | 1,621.00 | 1,621.00 | 430,428 |
| 2024-05-23 | 1,641.00 | 1,641.00 | 1,605.00 | 1,605.00 | 1,605.00 | 343,265 |
| 2024-05-22 | 1,690.00 | 1,692.00 | 1,640.00 | 1,654.00 | 1,654.00 | 707,254 |
| 2024-05-21 | 1,670.00 | 1,711.00 | 1,663.00 | 1,691.00 | 1,691.00 | 422,630 |
| 2024-05-20 | 1,730.00 | 1,740.00 | 1,677.00 | 1,685.00 | 1,685.00 | 1,854,622 |
| 2024-05-17 | 1,627.00 | 1,663.00 | 1,582.00 | 1,655.00 | 1,655.00 | 668,662 |
| 2024-05-16 | 1,586.00 | 1,631.00 | 1,586.00 | 1,600.00 | 1,600.00 | 1,512,675 |
| 2024-05-15 | 1,629.00 | 1,636.00 | 1,586.00 | 1,609.00 | 1,609.00 | 410,398 |
| 2024-05-14 | 1,600.00 | 1,615.00 | 1,578.00 | 1,606.00 | 1,606.00 | 1,955,942 |
| 2024-05-13 | 1,631.00 | 1,635.00 | 1,589.00 | 1,593.00 | 1,593.00 | 1,049,356 |
| 2024-05-10 | 1,634.00 | 1,692.00 | 1,612.00 | 1,627.00 | 1,627.00 | 1,971,418 |
| 2024-05-09 | 1,543.00 | 1,608.00 | 1,518.00 | 1,595.00 | 1,595.00 | 1,669,832 |
| 2024-05-08 | 1,521.00 | 1,534.00 | 1,475.00 | 1,528.00 | 1,528.00 | 803,793 |
| 2024-05-07 | 1,518.00 | 1,519.00 | 1,483.00 | 1,487.00 | 1,487.00 | 566,746 |
| 2024-05-06 | 1,485.00 | 1,519.00 | 1,485.00 | 1,502.00 | 1,502.00 | 586,412 |
| 2024-05-03 | 1,501.00 | 1,502.00 | 1,455.00 | 1,467.00 | 1,467.00 | 654,796 |
| 2024-05-02 | 1,500.00 | 1,503.00 | 1,456.00 | 1,481.00 | 1,481.00 | 973,665 |
| 2024-04-30 | 1,557.00 | 1,569.00 | 1,499.00 | 1,519.00 | 1,519.00 | 843,074 |
| 2024-04-29 | 1,585.00 | 1,612.00 | 1,542.00 | 1,591.00 | 1,591.00 | 594,712 |
| 2024-04-26 | 1,571.00 | 1,631.00 | 1,570.00 | 1,585.00 | 1,585.00 | 898,600 |
| 2024-04-25 | 1,530.00 | 1,586.00 | 1,509.00 | 1,551.00 | 1,551.00 | 1,617,841 |
| 2024-04-24 | 1,533.00 | 1,545.00 | 1,509.00 | 1,535.00 | 1,535.00 | 470,374 |
| 2024-04-23 | 1,539.00 | 1,543.00 | 1,481.00 | 1,536.00 | 1,536.00 | 877,574 |
| 2024-04-22 | 1,628.00 | 1,628.00 | 1,522.00 | 1,555.00 | 1,555.00 | 1,318,892 |
| 2024-04-19 | 1,669.00 | 1,669.00 | 1,610.00 | 1,644.00 | 1,644.00 | 649,894 |
| 2024-04-18 | 1,626.00 | 1,658.00 | 1,612.00 | 1,641.00 | 1,641.00 | 806,866 |
| 2024-04-17 | 1,615.00 | 1,645.00 | 1,600.00 | 1,634.00 | 1,634.00 | 959,669 |
| 2024-04-16 | 1,614.00 | 1,627.00 | 1,585.00 | 1,615.00 | 1,615.00 | 1,640,732 |
| 2024-04-15 | 1,669.00 | 1,686.00 | 1,556.00 | 1,623.00 | 1,623.00 | 1,900,056 |
| 2024-04-12 | 1,660.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,750.00 | 4,667,947 |
| 2024-04-11 | 1,650.00 | 1,650.00 | 1,594.00 | 1,610.00 | 1,610.00 | 812,350 |
| 2024-04-10 | 1,655.00 | 1,666.00 | 1,578.00 | 1,656.00 | 1,656.00 | 2,843,283 |
| 2024-04-09 | 1,666.00 | 1,692.00 | 1,638.00 | 1,655.00 | 1,655.00 | 931,513 |
| 2024-04-08 | 1,669.00 | 1,690.00 | 1,612.00 | 1,658.00 | 1,658.00 | 684,545 |
| 2024-04-05 | 1,629.00 | 1,637.00 | 1,592.00 | 1,624.00 | 1,624.00 | 664,924 |
| 2024-04-04 | 1,691.00 | 1,691.00 | 1,602.00 | 1,663.00 | 1,663.00 | 728,048 |
| 2024-04-03 | 1,555.00 | 1,651.00 | 1,555.00 | 1,635.00 | 1,635.00 | 918,478 |
| 2024-04-02 | 1,601.00 | 1,646.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,242,137 |
| 2024-03-28 | 1,530.00 | 1,597.00 | 1,530.00 | 1,597.00 | 1,597.00 | 941,916 |
| 2024-03-27 | 1,520.00 | 1,554.00 | 1,490.00 | 1,522.00 | 1,522.00 | 545,189 |
| 2024-03-26 | 1,544.00 | 1,572.00 | 1,505.00 | 1,537.00 | 1,537.00 | 1,282,891 |
| 2024-03-25 | 1,530.00 | 1,554.00 | 1,484.00 | 1,545.00 | 1,545.00 | 967,632 |
| 2024-03-22 | 1,517.00 | 1,551.00 | 1,473.00 | 1,532.00 | 1,532.00 | 1,278,303 |
| 2024-03-20 | 1,448.00 | 1,480.00 | 1,419.00 | 1,464.00 | 1,464.00 | 270,842 |
| 2024-03-19 | 1,455.00 | 1,475.00 | 1,424.00 | 1,448.00 | 1,448.00 | 165,961 |
| 2024-03-18 | 1,480.00 | 1,507.00 | 1,461.00 | 1,461.00 | 1,461.00 | 342,360 |
| 2024-03-15 | 1,533.00 | 1,559.00 | 1,487.00 | 1,491.00 | 1,491.00 | 837,754 |
| 2024-03-14 | 1,557.00 | 1,557.00 | 1,510.00 | 1,523.00 | 1,523.00 | 209,441 |
| 2024-03-13 | 1,524.00 | 1,557.00 | 1,479.00 | 1,552.00 | 1,552.00 | 357,452 |
| 2024-03-12 | 1,543.00 | 1,582.00 | 1,481.00 | 1,500.00 | 1,500.00 | 529,932 |
| 2024-03-11 | 1,510.00 | 1,561.00 | 1,484.00 | 1,560.00 | 1,560.00 | 315,401 |
| 2024-03-08 | 1,519.00 | 1,547.00 | 1,486.00 | 1,509.00 | 1,509.00 | 734,579 |
| 2024-03-07 | 1,488.00 | 1,505.00 | 1,457.00 | 1,500.00 | 1,500.00 | 781,009 |
| 2024-03-06 | 1,470.00 | 1,504.00 | 1,417.00 | 1,470.00 | 1,470.00 | 1,033,086 |
| 2024-03-05 | 1,476.00 | 1,529.00 | 1,460.00 | 1,493.00 | 1,493.00 | 937,257 |
| 2024-03-04 | 1,438.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 685,687 |
| 2024-03-01 | 1,307.00 | 1,363.00 | 1,301.00 | 1,344.00 | 1,344.00 | 650,428 |
| 2024-02-29 | 1,260.00 | 1,315.00 | 1,239.00 | 1,305.00 | 1,305.00 | 1,159,364 |
| 2024-02-28 | 1,297.00 | 1,300.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,338,734 |
| 2024-02-27 | 1,345.00 | 1,345.00 | 1,293.00 | 1,293.00 | 1,293.00 | 441,842 |
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.