DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1,398.00 | 1,398.00 | 1,353.00 | 1,361.00 | 1,286.80 | 309,894 |
| 2022-03-25 | 1,423.00 | 1,431.00 | 1,384.00 | 1,405.00 | 1,328.40 | 314,747 |
| 2022-03-24 | 1,465.00 | 1,474.00 | 1,425.00 | 1,459.00 | 1,379.46 | 328,415 |
| 2022-03-23 | 1,401.00 | 1,461.00 | 1,390.00 | 1,418.00 | 1,340.69 | 475,777 |
| 2022-03-22 | 1,490.00 | 1,490.00 | 1,388.00 | 1,402.00 | 1,325.56 | 988,004 |
| 2022-03-18 | 1,495.00 | 1,535.00 | 1,480.00 | 1,523.00 | 1,439.97 | 1,536,111 |
| 2022-03-17 | 1,443.00 | 1,550.00 | 1,443.00 | 1,540.00 | 1,456.04 | 635,383 |
| 2022-03-16 | 1,410.00 | 1,480.00 | 1,408.00 | 1,427.00 | 1,349.20 | 494,073 |
| 2022-03-15 | 1,396.00 | 1,451.00 | 1,370.00 | 1,451.00 | 1,371.89 | 1,133,158 |
| 2022-03-14 | 1,430.00 | 1,458.00 | 1,398.00 | 1,451.00 | 1,371.89 | 1,025,417 |
| 2022-03-11 | 1,480.00 | 1,509.00 | 1,447.00 | 1,474.00 | 1,393.64 | 815,027 |
| 2022-03-10 | 1,465.00 | 1,527.00 | 1,416.00 | 1,509.00 | 1,426.73 | 881,888 |
| 2022-03-09 | 1,555.00 | 1,598.00 | 1,438.00 | 1,475.00 | 1,394.58 | 1,408,579 |
| 2022-03-08 | 1,625.00 | 1,657.00 | 1,578.00 | 1,619.00 | 1,511.82 | 2,246,632 |
| 2022-03-07 | 1,597.00 | 1,717.00 | 1,585.00 | 1,605.00 | 1,498.75 | 2,805,327 |
| 2022-03-04 | 1,505.00 | 1,575.00 | 1,446.00 | 1,556.00 | 1,452.99 | 1,064,563 |
| 2022-03-03 | 1,511.00 | 1,511.00 | 1,473.00 | 1,490.00 | 1,391.36 | 532,715 |
| 2022-03-02 | 1,482.00 | 1,525.00 | 1,482.00 | 1,513.00 | 1,412.84 | 1,015,633 |
| 2022-03-01 | 1,425.00 | 1,480.00 | 1,423.00 | 1,479.00 | 1,381.09 | 902,043 |
| 2022-02-28 | 1,374.00 | 1,457.00 | 1,374.00 | 1,457.00 | 1,360.55 | 1,331,764 |
| 2022-02-25 | 1,415.00 | 1,416.00 | 1,349.00 | 1,349.00 | 1,259.70 | 747,440 |
| 2022-02-24 | 1,390.00 | 1,475.00 | 1,390.00 | 1,424.00 | 1,329.73 | 1,556,303 |
| 2022-02-23 | 1,342.00 | 1,342.00 | 1,307.00 | 1,329.00 | 1,241.02 | 340,614 |
| 2022-02-22 | 1,370.00 | 1,370.00 | 1,334.00 | 1,345.00 | 1,255.96 | 565,379 |
| 2022-02-21 | 1,359.00 | 1,359.00 | 1,303.00 | 1,336.00 | 1,247.56 | 379,781 |
| 2022-02-18 | 1,324.00 | 1,358.00 | 1,306.00 | 1,358.00 | 1,268.10 | 441,697 |
| 2022-02-17 | 1,248.00 | 1,325.00 | 1,245.00 | 1,324.00 | 1,236.35 | 688,953 |
| 2022-02-16 | 1,230.00 | 1,253.00 | 1,208.00 | 1,246.00 | 1,163.52 | 507,880 |
| 2022-02-15 | 1,294.00 | 1,294.00 | 1,205.00 | 1,218.00 | 1,137.37 | 531,897 |
| 2022-02-14 | 1,216.00 | 1,284.00 | 1,216.00 | 1,260.00 | 1,176.59 | 1,644,199 |
| 2022-02-11 | 1,196.00 | 1,214.00 | 1,196.00 | 1,196.00 | 1,116.83 | 483,764 |
| 2022-02-10 | 1,269.00 | 1,270.00 | 1,232.00 | 1,236.00 | 1,154.18 | 309,201 |
| 2022-02-09 | 1,262.00 | 1,286.00 | 1,255.00 | 1,272.00 | 1,187.80 | 575,608 |
| 2022-02-08 | 1,244.00 | 1,270.00 | 1,230.00 | 1,241.00 | 1,158.85 | 337,838 |
| 2022-02-07 | 1,221.00 | 1,229.00 | 1,199.00 | 1,212.00 | 1,131.77 | 322,715 |
| 2022-02-04 | 1,215.00 | 1,245.00 | 1,200.00 | 1,203.00 | 1,123.36 | 2,213,070 |
| 2022-02-03 | 1,195.00 | 1,247.00 | 1,186.00 | 1,218.00 | 1,137.37 | 540,258 |
| 2022-02-02 | 1,241.00 | 1,241.00 | 1,224.00 | 1,231.00 | 1,149.51 | 193,506 |
| 2022-02-01 | 1,196.00 | 1,251.00 | 1,196.00 | 1,224.00 | 1,142.97 | 1,026,003 |
| 2022-01-31 | 1,214.00 | 1,231.00 | 1,171.00 | 1,205.00 | 1,125.23 | 606,002 |
| 2022-01-28 | 1,225.00 | 1,233.00 | 1,181.00 | 1,184.00 | 1,105.62 | 298,829 |
| 2022-01-27 | 1,260.00 | 1,267.00 | 1,222.00 | 1,228.00 | 1,146.71 | 449,934 |
| 2022-01-26 | 1,295.00 | 1,297.00 | 1,269.00 | 1,284.00 | 1,199.00 | 172,051 |
| 2022-01-25 | 1,271.00 | 1,307.00 | 1,266.00 | 1,278.00 | 1,193.40 | 408,520 |
| 2022-01-24 | 1,302.00 | 1,350.00 | 1,270.00 | 1,273.00 | 1,188.73 | 361,788 |
| 2022-01-21 | 1,344.00 | 1,344.00 | 1,317.00 | 1,318.00 | 1,230.75 | 270,725 |
| 2022-01-20 | 1,350.00 | 1,380.00 | 1,321.00 | 1,378.00 | 1,286.78 | 1,229,609 |
| 2022-01-19 | 1,270.00 | 1,307.00 | 1,260.00 | 1,296.00 | 1,210.21 | 427,070 |
| 2022-01-18 | 1,290.00 | 1,298.00 | 1,271.00 | 1,278.00 | 1,193.40 | 666,838 |
| 2022-01-17 | 1,295.00 | 1,312.00 | 1,290.00 | 1,312.00 | 1,225.15 | 219,411 |
| 2022-01-14 | 1,309.00 | 1,310.00 | 1,289.00 | 1,306.00 | 1,219.54 | 404,128 |
| 2022-01-13 | 1,320.00 | 1,328.00 | 1,302.00 | 1,307.00 | 1,220.48 | 225,627 |
| 2022-01-12 | 1,315.00 | 1,328.00 | 1,303.00 | 1,320.00 | 1,232.62 | 328,758 |
| 2022-01-11 | 1,300.00 | 1,320.00 | 1,294.00 | 1,295.00 | 1,209.27 | 199,784 |
| 2022-01-10 | 1,281.00 | 1,295.00 | 1,278.00 | 1,286.00 | 1,200.87 | 186,933 |
| 2022-01-07 | 1,283.00 | 1,296.00 | 1,280.00 | 1,281.00 | 1,196.20 | 196,328 |
| 2022-01-06 | 1,308.00 | 1,322.00 | 1,285.00 | 1,286.00 | 1,200.87 | 946,316 |
| 2022-01-05 | 1,325.00 | 1,360.00 | 1,316.00 | 1,342.00 | 1,253.16 | 489,935 |
| 2022-01-04 | 1,320.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,232.62 | 239,452 |
| 2022-01-03 | 1,329.00 | 1,342.00 | 1,321.00 | 1,323.00 | 1,235.42 | 296,365 |
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.