DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 1,350.00 | 1,350.00 | 1,310.00 | 1,320.00 | 1,232.62 | 163,709 |
| 2021-12-30 | 1,320.00 | 1,350.00 | 1,306.00 | 1,341.00 | 1,252.23 | 140,534 |
| 2021-12-29 | 1,317.00 | 1,335.00 | 1,300.00 | 1,302.00 | 1,215.81 | 124,445 |
| 2021-12-28 | 1,310.00 | 1,342.00 | 1,310.00 | 1,334.00 | 1,245.69 | 201,438 |
| 2021-12-24 | 1,302.00 | 1,323.00 | 1,302.00 | 1,314.00 | 1,227.01 | 57,978 |
| 2021-12-23 | 1,324.00 | 1,334.00 | 1,281.00 | 1,298.00 | 1,212.07 | 260,615 |
| 2021-12-22 | 1,317.00 | 1,342.00 | 1,307.00 | 1,323.00 | 1,235.42 | 135,773 |
| 2021-12-21 | 1,308.00 | 1,332.00 | 1,300.00 | 1,310.00 | 1,223.28 | 155,997 |
| 2021-12-20 | 1,328.00 | 1,328.00 | 1,288.00 | 1,288.00 | 1,202.74 | 559,010 |
| 2021-12-17 | 1,365.00 | 1,399.00 | 1,331.00 | 1,331.00 | 1,242.89 | 3,103,914 |
| 2021-12-15 | 1,346.00 | 1,361.00 | 1,311.00 | 1,311.00 | 1,224.21 | 1,063,654 |
| 2021-12-14 | 1,330.00 | 1,391.00 | 1,316.00 | 1,350.00 | 1,260.63 | 1,291,839 |
| 2021-12-13 | 1,360.00 | 1,379.00 | 1,334.00 | 1,340.00 | 1,251.29 | 352,840 |
| 2021-12-10 | 1,380.00 | 1,395.00 | 1,349.00 | 1,356.00 | 1,266.23 | 336,252 |
| 2021-12-09 | 1,407.00 | 1,444.00 | 1,384.00 | 1,388.00 | 1,296.12 | 196,460 |
| 2021-12-08 | 1,415.00 | 1,459.00 | 1,411.00 | 1,425.00 | 1,330.67 | 1,046,833 |
| 2021-12-07 | 1,413.00 | 1,453.00 | 1,413.00 | 1,430.00 | 1,335.34 | 438,237 |
| 2021-12-06 | 1,431.00 | 1,445.00 | 1,401.00 | 1,428.00 | 1,333.47 | 323,112 |
| 2021-12-03 | 1,400.00 | 1,418.00 | 1,387.00 | 1,410.00 | 1,316.66 | 2,785,316 |
| 2021-12-02 | 1,417.00 | 1,430.00 | 1,392.00 | 1,400.00 | 1,307.32 | 3,843,514 |
| 2021-12-01 | 1,460.00 | 1,491.00 | 1,460.00 | 1,475.00 | 1,377.36 | 381,406 |
| 2021-11-30 | 1,470.00 | 1,497.00 | 1,463.00 | 1,480.00 | 1,382.03 | 1,674,708 |
| 2021-11-29 | 1,479.00 | 1,479.00 | 1,450.00 | 1,458.00 | 1,361.48 | 342,912 |
| 2021-11-26 | 1,499.00 | 1,511.00 | 1,461.00 | 1,480.00 | 1,382.03 | 533,530 |
| 2021-11-25 | 1,455.00 | 1,455.00 | 1,425.00 | 1,438.00 | 1,342.81 | 250,793 |
| 2021-11-24 | 1,468.00 | 1,478.00 | 1,427.00 | 1,446.00 | 1,350.28 | 366,847 |
| 2021-11-23 | 1,458.00 | 1,498.00 | 1,437.00 | 1,467.00 | 1,369.89 | 359,703 |
| 2021-11-22 | 1,490.00 | 1,507.00 | 1,425.00 | 1,458.00 | 1,361.48 | 1,352,088 |
| 2021-11-19 | 1,529.00 | 1,529.00 | 1,492.00 | 1,517.00 | 1,416.58 | 458,844 |
| 2021-11-18 | 1,524.00 | 1,554.00 | 1,504.00 | 1,507.00 | 1,407.24 | 552,035 |
| 2021-11-17 | 1,549.00 | 1,549.00 | 1,500.00 | 1,544.00 | 1,441.79 | 756,665 |
| 2021-11-16 | 1,530.00 | 1,565.00 | 1,526.00 | 1,554.00 | 1,451.13 | 661,151 |
| 2021-11-15 | 1,507.00 | 1,530.00 | 1,467.00 | 1,524.00 | 1,423.11 | 255,431 |
| 2021-11-12 | 1,520.00 | 1,525.00 | 1,482.00 | 1,525.00 | 1,424.05 | 593,307 |
| 2021-11-11 | 1,465.00 | 1,515.00 | 1,443.00 | 1,505.00 | 1,405.37 | 1,035,035 |
| 2021-11-10 | 1,400.00 | 1,470.00 | 1,371.00 | 1,459.00 | 1,362.42 | 881,525 |
| 2021-11-09 | 1,375.00 | 1,387.00 | 1,351.00 | 1,369.00 | 1,278.37 | 192,388 |
| 2021-11-08 | 1,356.00 | 1,382.00 | 1,356.00 | 1,376.00 | 1,284.91 | 247,859 |
| 2021-11-05 | 1,374.00 | 1,374.00 | 1,333.00 | 1,337.00 | 1,248.49 | 359,169 |
| 2021-11-04 | 1,362.00 | 1,413.00 | 1,349.00 | 1,378.00 | 1,286.78 | 224,880 |
| 2021-11-03 | 1,340.00 | 1,370.00 | 1,325.00 | 1,352.00 | 1,262.50 | 394,475 |
| 2021-11-02 | 1,341.00 | 1,370.00 | 1,337.00 | 1,344.00 | 1,255.03 | 598,850 |
| 2021-10-29 | 1,410.00 | 1,412.00 | 1,336.00 | 1,372.00 | 1,281.18 | 816,658 |
| 2021-10-28 | 1,400.00 | 1,438.00 | 1,397.00 | 1,410.00 | 1,316.66 | 905,181 |
| 2021-10-27 | 1,350.00 | 1,433.00 | 1,338.00 | 1,433.00 | 1,338.14 | 1,144,949 |
| 2021-10-26 | 1,327.00 | 1,387.00 | 1,327.00 | 1,345.00 | 1,255.96 | 286,469 |
| 2021-10-25 | 1,388.00 | 1,393.00 | 1,357.00 | 1,374.00 | 1,283.04 | 323,199 |
| 2021-10-22 | 1,340.00 | 1,389.00 | 1,334.00 | 1,388.00 | 1,296.12 | 991,243 |
| 2021-10-21 | 1,352.00 | 1,352.00 | 1,316.00 | 1,330.00 | 1,241.96 | 849,379 |
| 2021-10-20 | 1,340.00 | 1,355.00 | 1,326.00 | 1,355.00 | 1,265.30 | 532,119 |
| 2021-10-19 | 1,335.00 | 1,362.00 | 1,312.00 | 1,334.00 | 1,245.69 | 1,479,993 |
| 2021-10-18 | 1,317.00 | 1,350.00 | 1,317.00 | 1,335.00 | 1,246.62 | 910,793 |
| 2021-10-15 | 1,364.00 | 1,364.00 | 1,305.00 | 1,353.00 | 1,263.43 | 685,452 |
| 2021-10-14 | 1,342.00 | 1,383.00 | 1,342.00 | 1,356.00 | 1,266.23 | 1,452,421 |
← NewerPage 21 of 21 · 1,254 trading days
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.