DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,789.00 | 1,832.00 | 1,751.00 | 1,791.00 | 1,791.00 | 728,441 |
| 2023-11-28 | 1,725.00 | 1,790.00 | 1,719.00 | 1,768.00 | 1,768.00 | 549,167 |
| 2023-11-27 | 1,680.00 | 1,734.00 | 1,630.00 | 1,734.00 | 1,734.00 | 538,678 |
| 2023-11-24 | 1,649.00 | 1,680.00 | 1,612.00 | 1,633.00 | 1,633.00 | 274,540 |
| 2023-11-23 | 1,583.00 | 1,709.00 | 1,583.00 | 1,670.00 | 1,670.00 | 426,749 |
| 2023-11-22 | 1,615.00 | 1,686.00 | 1,615.00 | 1,660.00 | 1,660.00 | 241,854 |
| 2023-11-21 | 1,547.00 | 1,627.00 | 1,517.00 | 1,615.00 | 1,615.00 | 633,990 |
| 2023-11-20 | 1,536.00 | 1,564.00 | 1,511.00 | 1,539.00 | 1,539.00 | 412,068 |
| 2023-11-17 | 1,629.00 | 1,629.00 | 1,581.00 | 1,600.00 | 1,600.00 | 258,553 |
| 2023-11-16 | 1,600.00 | 1,632.00 | 1,525.00 | 1,624.00 | 1,624.00 | 158,373 |
| 2023-11-15 | 1,639.00 | 1,662.00 | 1,594.00 | 1,594.00 | 1,594.00 | 592,463 |
| 2023-11-14 | 1,535.00 | 1,649.00 | 1,526.00 | 1,627.00 | 1,627.00 | 819,319 |
| 2023-11-13 | 1,528.00 | 1,564.00 | 1,527.00 | 1,548.00 | 1,548.00 | 189,188 |
| 2023-11-10 | 1,601.00 | 1,601.00 | 1,549.00 | 1,561.00 | 1,561.00 | 140,421 |
| 2023-11-09 | 1,597.00 | 1,605.00 | 1,560.00 | 1,603.00 | 1,603.00 | 263,337 |
| 2023-11-08 | 1,597.00 | 1,635.00 | 1,590.00 | 1,625.00 | 1,625.00 | 424,577 |
| 2023-11-07 | 1,628.00 | 1,628.00 | 1,564.00 | 1,569.00 | 1,569.00 | 581,281 |
| 2023-11-06 | 1,650.00 | 1,662.00 | 1,629.00 | 1,655.00 | 1,655.00 | 161,805 |
| 2023-11-03 | 1,551.00 | 1,640.00 | 1,546.00 | 1,608.00 | 1,608.00 | 487,290 |
| 2023-11-02 | 1,608.00 | 1,619.00 | 1,539.00 | 1,560.00 | 1,560.00 | 188,024 |
| 2023-11-01 | 1,610.00 | 1,636.00 | 1,575.00 | 1,602.00 | 1,602.00 | 862,924 |
| 2023-10-31 | 1,631.00 | 1,675.00 | 1,609.00 | 1,642.00 | 1,642.00 | 688,049 |
| 2023-10-30 | 1,665.00 | 1,694.00 | 1,643.00 | 1,674.00 | 1,674.00 | 270,628 |
| 2023-10-27 | 1,681.00 | 1,681.00 | 1,631.00 | 1,638.00 | 1,638.00 | 219,689 |
| 2023-10-26 | 1,671.00 | 1,718.00 | 1,644.00 | 1,659.00 | 1,659.00 | 610,839 |
| 2023-10-25 | 1,700.00 | 1,728.00 | 1,680.00 | 1,689.00 | 1,689.00 | 857,180 |
| 2023-10-24 | 1,746.00 | 1,747.00 | 1,686.00 | 1,702.00 | 1,702.00 | 844,398 |
| 2023-10-23 | 1,790.00 | 1,799.68 | 1,741.00 | 1,749.00 | 1,749.00 | 1,287,223 |
| 2023-10-20 | 1,757.00 | 1,831.00 | 1,754.00 | 1,831.00 | 1,831.00 | 663,180 |
| 2023-10-19 | 1,744.00 | 1,801.00 | 1,744.00 | 1,750.00 | 1,750.00 | 369,273 |
| 2023-10-18 | 1,758.00 | 1,849.00 | 1,747.00 | 1,804.00 | 1,804.00 | 3,599,924 |
| 2023-10-17 | 1,717.00 | 1,802.00 | 1,713.00 | 1,758.00 | 1,758.00 | 495,634 |
| 2023-10-16 | 1,720.00 | 1,762.00 | 1,698.00 | 1,725.00 | 1,725.00 | 642,539 |
| 2023-10-13 | 1,657.00 | 1,769.00 | 1,643.00 | 1,768.00 | 1,768.00 | 1,514,122 |
| 2023-10-12 | 1,683.00 | 1,704.00 | 1,638.00 | 1,651.00 | 1,651.00 | 1,248,171 |
| 2023-10-11 | 1,648.00 | 1,672.00 | 1,619.00 | 1,665.00 | 1,665.00 | 1,914,341 |
| 2023-10-10 | 1,625.00 | 1,645.00 | 1,592.00 | 1,633.00 | 1,633.00 | 1,337,933 |
| 2023-10-09 | 1,561.00 | 1,644.00 | 1,561.00 | 1,617.00 | 1,617.00 | 2,097,133 |
| 2023-10-06 | 1,526.00 | 1,530.00 | 1,498.00 | 1,523.00 | 1,523.00 | 370,716 |
| 2023-10-05 | 1,505.00 | 1,533.00 | 1,492.00 | 1,526.00 | 1,526.00 | 565,664 |
| 2023-10-04 | 1,499.00 | 1,528.00 | 1,497.00 | 1,499.00 | 1,499.00 | 1,222,611 |
| 2023-10-03 | 1,506.00 | 1,526.00 | 1,468.00 | 1,500.00 | 1,500.00 | 1,222,509 |
| 2023-10-02 | 1,577.00 | 1,577.00 | 1,515.00 | 1,517.00 | 1,517.00 | 757,877 |
| 2023-09-29 | 1,575.00 | 1,593.00 | 1,535.00 | 1,566.00 | 1,566.00 | 1,163,758 |
| 2023-09-28 | 1,570.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,684,860 |
| 2023-09-27 | 1,589.00 | 1,600.00 | 1,553.00 | 1,560.00 | 1,560.00 | 784,834 |
| 2023-09-26 | 1,657.00 | 1,657.00 | 1,599.00 | 1,609.00 | 1,609.00 | 316,945 |
| 2023-09-22 | 1,736.00 | 1,736.00 | 1,672.00 | 1,685.00 | 1,685.00 | 438,007 |
| 2023-09-21 | 1,682.00 | 1,732.00 | 1,682.00 | 1,704.00 | 1,704.00 | 237,532 |
| 2023-09-20 | 1,700.00 | 1,744.00 | 1,677.00 | 1,742.00 | 1,742.00 | 375,591 |
| 2023-09-19 | 1,721.00 | 1,759.00 | 1,697.00 | 1,705.00 | 1,705.00 | 1,130,713 |
| 2023-09-18 | 1,753.00 | 1,769.00 | 1,706.00 | 1,728.00 | 1,728.00 | 999,411 |
| 2023-09-15 | 1,761.00 | 1,761.00 | 1,693.00 | 1,704.00 | 1,704.00 | 1,210,044 |
| 2023-09-14 | 1,736.00 | 1,756.00 | 1,687.00 | 1,713.00 | 1,713.00 | 709,843 |
| 2023-09-13 | 1,762.00 | 1,762.00 | 1,695.00 | 1,718.00 | 1,718.00 | 604,657 |
| 2023-09-12 | 1,800.00 | 1,820.00 | 1,769.00 | 1,790.00 | 1,790.00 | 913,984 |
| 2023-09-11 | 1,887.00 | 1,898.00 | 1,821.00 | 1,826.00 | 1,826.00 | 299,692 |
| 2023-09-08 | 1,790.00 | 1,851.00 | 1,772.00 | 1,837.00 | 1,837.00 | 787,991 |
| 2023-09-07 | 1,800.00 | 1,912.00 | 1,790.00 | 1,795.00 | 1,795.00 | 3,486,771 |
| 2023-09-06 | 1,815.00 | 1,904.00 | 1,815.00 | 1,875.00 | 1,875.00 | 722,841 |
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.