DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,864.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,840.00 | 518,773 |
| 2023-09-04 | 1,894.00 | 1,894.00 | 1,836.00 | 1,884.00 | 1,884.00 | 259,345 |
| 2023-09-01 | 1,911.00 | 1,922.00 | 1,859.00 | 1,873.00 | 1,873.00 | 676,717 |
| 2023-08-31 | 1,988.00 | 1,988.00 | 1,906.00 | 1,912.00 | 1,912.00 | 1,095,401 |
| 2023-08-30 | 1,941.00 | 2,001.00 | 1,941.00 | 1,988.00 | 1,988.00 | 820,892 |
| 2023-08-29 | 1,968.00 | 1,968.00 | 1,906.00 | 1,940.00 | 1,940.00 | 1,995,258 |
| 2023-08-28 | 1,945.00 | 1,959.00 | 1,891.00 | 1,941.00 | 1,941.00 | 787,503 |
| 2023-08-25 | 1,980.00 | 1,980.00 | 1,903.00 | 1,913.00 | 1,913.00 | 288,155 |
| 2023-08-24 | 1,924.00 | 1,983.00 | 1,912.00 | 1,951.00 | 1,951.00 | 408,423 |
| 2023-08-23 | 1,800.00 | 1,953.00 | 1,800.00 | 1,926.00 | 1,926.00 | 1,011,231 |
| 2023-08-22 | 1,700.00 | 1,805.00 | 1,700.00 | 1,795.00 | 1,795.00 | 139,644 |
| 2023-08-21 | 1,825.00 | 1,850.00 | 1,720.00 | 1,779.00 | 1,779.00 | 119,702 |
| 2023-08-18 | 1,721.00 | 1,760.00 | 1,719.00 | 1,760.00 | 1,760.00 | 264,405 |
| 2023-08-17 | 1,798.00 | 1,804.00 | 1,750.00 | 1,757.00 | 1,757.00 | 331,286 |
| 2023-08-16 | 1,811.00 | 1,848.00 | 1,801.00 | 1,815.00 | 1,815.00 | 513,817 |
| 2023-08-15 | 1,830.00 | 1,860.00 | 1,823.00 | 1,855.00 | 1,855.00 | 465,470 |
| 2023-08-14 | 1,878.00 | 1,878.00 | 1,816.00 | 1,824.00 | 1,824.00 | 312,964 |
| 2023-08-11 | 1,892.00 | 1,904.00 | 1,875.00 | 1,900.00 | 1,900.00 | 208,322 |
| 2023-08-10 | 1,884.00 | 1,929.00 | 1,875.00 | 1,898.00 | 1,898.00 | 242,052 |
| 2023-08-08 | 1,995.00 | 1,995.00 | 1,883.00 | 1,908.00 | 1,908.00 | 177,179 |
| 2023-08-07 | 1,960.00 | 2,025.00 | 1,880.00 | 1,907.00 | 1,907.00 | 250,416 |
| 2023-08-04 | 1,916.00 | 1,961.00 | 1,860.00 | 1,892.00 | 1,892.00 | 435,254 |
| 2023-08-03 | 1,862.00 | 1,900.00 | 1,856.00 | 1,897.00 | 1,897.00 | 1,073,796 |
| 2023-08-02 | 1,922.00 | 1,965.00 | 1,884.00 | 1,886.00 | 1,886.00 | 648,138 |
| 2023-08-01 | 1,936.00 | 1,989.00 | 1,908.00 | 1,930.00 | 1,930.00 | 636,765 |
| 2023-07-31 | 1,891.00 | 1,955.00 | 1,890.00 | 1,944.00 | 1,944.00 | 352,882 |
| 2023-07-28 | 1,932.00 | 1,940.00 | 1,894.00 | 1,902.00 | 1,902.00 | 255,038 |
| 2023-07-27 | 2,014.00 | 2,026.00 | 1,913.00 | 1,932.00 | 1,932.00 | 469,611 |
| 2023-07-26 | 2,012.00 | 2,054.00 | 1,990.00 | 2,003.00 | 2,003.00 | 282,283 |
| 2023-07-25 | 1,973.00 | 2,053.00 | 1,973.00 | 2,020.00 | 2,020.00 | 264,622 |
| 2023-07-24 | 2,000.00 | 2,086.00 | 2,000.00 | 2,024.00 | 2,024.00 | 149,413 |
| 2023-07-21 | 2,050.00 | 2,106.00 | 2,032.00 | 2,068.00 | 2,068.00 | 252,212 |
| 2023-07-20 | 2,107.00 | 2,123.00 | 2,052.00 | 2,068.00 | 2,068.00 | 494,859 |
| 2023-07-19 | 2,147.00 | 2,147.00 | 2,074.00 | 2,080.00 | 2,080.00 | 530,061 |
| 2023-07-18 | 2,060.00 | 2,128.00 | 2,052.00 | 2,113.00 | 2,113.00 | 408,167 |
| 2023-07-17 | 1,994.00 | 2,055.00 | 1,994.00 | 2,055.00 | 2,055.00 | 550,254 |
| 2023-07-14 | 2,030.00 | 2,042.00 | 1,996.00 | 2,041.00 | 2,041.00 | 362,720 |
| 2023-07-13 | 1,830.00 | 2,032.00 | 1,830.00 | 2,000.00 | 2,000.00 | 1,077,692 |
| 2023-07-12 | 1,929.00 | 1,980.00 | 1,901.00 | 1,973.00 | 1,973.00 | 2,470,568 |
| 2023-07-11 | 1,894.00 | 1,935.00 | 1,891.00 | 1,927.00 | 1,927.00 | 1,825,458 |
| 2023-07-10 | 1,922.00 | 1,922.00 | 1,874.00 | 1,900.00 | 1,900.00 | 869,330 |
| 2023-07-07 | 1,983.00 | 1,983.00 | 1,909.00 | 1,935.00 | 1,935.00 | 1,163,857 |
| 2023-07-06 | 2,049.00 | 2,049.00 | 1,887.00 | 1,939.00 | 1,939.00 | 1,180,818 |
| 2023-07-05 | 1,950.00 | 2,026.00 | 1,950.00 | 1,982.00 | 1,982.00 | 368,783 |
| 2023-07-04 | 1,966.00 | 2,041.00 | 1,966.00 | 1,994.00 | 1,994.00 | 138,200 |
| 2023-07-03 | 1,981.00 | 2,004.00 | 1,952.00 | 1,997.00 | 1,997.00 | 763,173 |
| 2023-06-30 | 1,967.00 | 1,993.00 | 1,960.00 | 1,992.00 | 1,992.00 | 383,510 |
| 2023-06-29 | 1,916.00 | 1,973.00 | 1,905.00 | 1,959.00 | 1,959.00 | 438,782 |
| 2023-06-28 | 1,937.00 | 1,973.00 | 1,930.00 | 1,937.00 | 1,937.00 | 522,933 |
| 2023-06-27 | 2,017.00 | 2,021.00 | 1,939.00 | 1,964.00 | 1,964.00 | 703,313 |
| 2023-06-26 | 1,981.00 | 2,034.00 | 1,981.00 | 2,020.00 | 2,020.00 | 719,327 |
| 2023-06-23 | 1,986.00 | 2,090.00 | 1,964.00 | 2,046.00 | 2,046.00 | 1,063,992 |
| 2023-06-22 | 1,982.00 | 1,995.00 | 1,937.00 | 1,967.00 | 1,967.00 | 846,063 |
| 2023-06-21 | 2,072.00 | 2,080.00 | 1,960.00 | 1,991.00 | 1,991.00 | 921,005 |
| 2023-06-20 | 2,276.00 | 2,276.00 | 2,057.00 | 2,115.00 | 2,115.00 | 2,003,551 |
| 2023-06-19 | 2,185.00 | 2,246.00 | 2,185.00 | 2,241.00 | 2,241.00 | 540,031 |
| 2023-06-15 | 2,130.00 | 2,185.00 | 2,082.00 | 2,181.00 | 2,181.00 | 3,322,442 |
| 2023-06-14 | 2,160.00 | 2,207.00 | 2,141.00 | 2,176.00 | 2,176.00 | 1,162,034 |
| 2023-06-13 | 2,180.00 | 2,207.00 | 2,124.00 | 2,207.00 | 2,207.00 | 3,287,098 |
| 2023-06-12 | 2,144.00 | 2,179.00 | 2,070.00 | 2,113.00 | 2,113.00 | 3,735,781 |
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.