DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,345.00 | 1,345.00 | 1,293.00 | 1,293.00 | 1,293.00 | 441,842 |
| 2024-02-26 | 1,315.00 | 1,346.00 | 1,305.00 | 1,346.00 | 1,346.00 | 647,047 |
| 2024-02-23 | 1,301.00 | 1,326.50 | 1,295.00 | 1,300.00 | 1,300.00 | 332,891 |
| 2024-02-22 | 1,379.00 | 1,394.00 | 1,309.00 | 1,313.00 | 1,313.00 | 872,594 |
| 2024-02-21 | 1,358.00 | 1,359.00 | 1,311.00 | 1,316.00 | 1,316.00 | 465,424 |
| 2024-02-20 | 1,360.00 | 1,387.00 | 1,341.00 | 1,358.00 | 1,358.00 | 1,131,671 |
| 2024-02-19 | 1,375.00 | 1,425.00 | 1,348.00 | 1,379.00 | 1,379.00 | 413,296 |
| 2024-02-16 | 1,317.00 | 1,355.00 | 1,317.00 | 1,351.00 | 1,351.00 | 798,504 |
| 2024-02-15 | 1,271.00 | 1,336.00 | 1,226.00 | 1,326.00 | 1,326.00 | 808,969 |
| 2024-02-14 | 1,369.00 | 1,376.00 | 1,200.00 | 1,291.00 | 1,291.00 | 555,810 |
| 2024-02-13 | 1,406.00 | 1,433.00 | 1,357.00 | 1,357.00 | 1,357.00 | 851,174 |
| 2024-02-12 | 1,399.00 | 1,420.00 | 1,393.00 | 1,406.00 | 1,406.00 | 480,154 |
| 2024-02-09 | 1,427.00 | 1,446.00 | 1,407.00 | 1,409.00 | 1,409.00 | 314,965 |
| 2024-02-08 | 1,466.00 | 1,481.00 | 1,446.00 | 1,453.00 | 1,453.00 | 160,098 |
| 2024-02-07 | 1,500.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,499.00 | 615,045 |
| 2024-02-06 | 1,526.00 | 1,543.00 | 1,492.00 | 1,500.00 | 1,500.00 | 607,413 |
| 2024-02-05 | 1,476.00 | 1,529.00 | 1,465.00 | 1,522.00 | 1,522.00 | 915,312 |
| 2024-02-02 | 1,520.00 | 1,548.00 | 1,466.00 | 1,492.00 | 1,492.00 | 493,501 |
| 2024-02-01 | 1,469.00 | 1,498.00 | 1,442.00 | 1,481.00 | 1,481.00 | 680,598 |
| 2024-01-31 | 1,489.00 | 1,489.00 | 1,458.00 | 1,485.00 | 1,485.00 | 571,905 |
| 2024-01-30 | 1,492.00 | 1,507.00 | 1,477.00 | 1,487.00 | 1,487.00 | 538,450 |
| 2024-01-29 | 1,488.00 | 1,519.00 | 1,459.00 | 1,466.00 | 1,466.00 | 539,519 |
| 2024-01-26 | 1,469.00 | 1,500.00 | 1,453.00 | 1,500.00 | 1,500.00 | 1,518,826 |
| 2024-01-25 | 1,445.00 | 1,479.00 | 1,435.00 | 1,466.00 | 1,466.00 | 328,141 |
| 2024-01-24 | 1,447.00 | 1,501.00 | 1,442.00 | 1,475.00 | 1,475.00 | 3,391,942 |
| 2024-01-23 | 1,432.00 | 1,458.00 | 1,409.00 | 1,429.00 | 1,429.00 | 688,805 |
| 2024-01-22 | 1,410.00 | 1,439.00 | 1,409.00 | 1,429.00 | 1,429.00 | 183,833 |
| 2024-01-19 | 1,438.00 | 1,456.00 | 1,420.00 | 1,420.00 | 1,420.00 | 444,731 |
| 2024-01-18 | 1,446.00 | 1,466.00 | 1,424.00 | 1,431.00 | 1,431.00 | 506,048 |
| 2024-01-17 | 1,469.00 | 1,469.00 | 1,409.00 | 1,429.00 | 1,429.00 | 942,686 |
| 2024-01-16 | 1,554.00 | 1,574.00 | 1,476.00 | 1,484.00 | 1,484.00 | 2,081,636 |
| 2024-01-15 | 1,484.00 | 1,578.00 | 1,468.00 | 1,550.00 | 1,550.00 | 282,923 |
| 2024-01-12 | 1,393.00 | 1,505.00 | 1,390.00 | 1,475.00 | 1,475.00 | 978,344 |
| 2024-01-11 | 1,440.00 | 1,469.00 | 1,390.00 | 1,390.00 | 1,390.00 | 153,141 |
| 2024-01-10 | 1,420.00 | 1,425.00 | 1,401.00 | 1,401.00 | 1,401.00 | 120,242 |
| 2024-01-09 | 1,443.00 | 1,449.00 | 1,416.00 | 1,420.00 | 1,420.00 | 199,704 |
| 2024-01-08 | 1,430.00 | 1,456.00 | 1,417.00 | 1,421.00 | 1,421.00 | 1,037,637 |
| 2024-01-05 | 1,495.00 | 1,520.00 | 1,462.00 | 1,470.00 | 1,470.00 | 376,431 |
| 2024-01-04 | 1,481.00 | 1,508.00 | 1,480.00 | 1,493.00 | 1,493.00 | 2,065,027 |
| 2024-01-03 | 1,490.00 | 1,521.00 | 1,480.00 | 1,498.00 | 1,498.00 | 2,330,780 |
| 2024-01-02 | 1,499.00 | 1,545.00 | 1,499.00 | 1,545.00 | 1,545.00 | 1,148,107 |
| 2023-12-29 | 1,554.00 | 1,577.00 | 1,521.00 | 1,577.00 | 1,577.00 | 684,193 |
| 2023-12-28 | 1,569.00 | 1,588.00 | 1,556.00 | 1,570.00 | 1,570.00 | 1,780,984 |
| 2023-12-27 | 1,561.00 | 1,613.00 | 1,538.00 | 1,590.00 | 1,590.00 | 1,439,157 |
| 2023-12-22 | 1,558.00 | 1,558.00 | 1,502.00 | 1,558.00 | 1,558.00 | 285,430 |
| 2023-12-21 | 1,516.00 | 1,537.00 | 1,466.00 | 1,537.00 | 1,537.00 | 289,459 |
| 2023-12-20 | 1,524.00 | 1,555.00 | 1,524.00 | 1,529.00 | 1,529.00 | 386,500 |
| 2023-12-19 | 1,485.00 | 1,516.00 | 1,480.00 | 1,516.00 | 1,516.00 | 426,198 |
| 2023-12-18 | 1,555.00 | 1,555.00 | 1,402.00 | 1,496.00 | 1,496.00 | 2,001,378 |
| 2023-12-14 | 1,577.00 | 1,659.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,631,964 |
| 2023-12-13 | 1,501.00 | 1,557.00 | 1,476.00 | 1,537.00 | 1,537.00 | 782,454 |
| 2023-12-12 | 1,573.00 | 1,587.00 | 1,509.00 | 1,511.00 | 1,511.00 | 538,262 |
| 2023-12-11 | 1,610.00 | 1,610.00 | 1,555.00 | 1,575.00 | 1,575.00 | 513,450 |
| 2023-12-08 | 1,548.00 | 1,662.00 | 1,539.00 | 1,605.00 | 1,605.00 | 382,969 |
| 2023-12-07 | 1,701.00 | 1,707.00 | 1,634.00 | 1,644.00 | 1,644.00 | 287,240 |
| 2023-12-06 | 1,712.00 | 1,733.00 | 1,673.00 | 1,697.00 | 1,697.00 | 497,704 |
| 2023-12-05 | 1,702.00 | 1,725.00 | 1,676.00 | 1,700.00 | 1,700.00 | 566,604 |
| 2023-12-04 | 1,812.00 | 1,844.00 | 1,742.00 | 1,749.00 | 1,749.00 | 829,570 |
| 2023-12-01 | 1,794.00 | 1,811.00 | 1,727.00 | 1,771.00 | 1,771.00 | 593,536 |
| 2023-11-30 | 1,829.00 | 1,829.00 | 1,714.00 | 1,761.00 | 1,761.00 | 777,354 |
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.