Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DRD.JSE stock page

DRDGOLD Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-142,586.002,598.002,478.002,526.002,526.002,203,516
2025-05-132,624.002,643.002,527.002,586.002,586.00833,898
2025-05-122,740.002,789.002,540.002,573.002,573.001,383,535
2025-05-092,799.002,832.002,744.002,805.002,805.00628,261
2025-05-082,779.002,823.002,741.002,772.002,772.001,654,353
2025-05-072,799.002,852.002,705.002,832.002,832.001,871,302
2025-05-062,696.002,784.002,673.002,738.002,738.001,146,381
2025-05-052,615.002,726.002,615.002,660.002,660.001,237,803
2025-05-022,673.002,673.002,551.002,589.002,589.001,071,714
2025-04-302,714.002,757.002,664.002,751.002,751.001,050,137
2025-04-292,822.002,825.002,705.002,735.002,735.00999,633
2025-04-252,751.002,886.002,751.002,814.002,814.001,489,381
2025-04-242,868.002,960.002,843.002,919.002,919.001,670,489
2025-04-232,900.002,984.002,775.002,863.002,863.002,214,709
2025-04-223,283.003,283.003,033.003,094.003,094.001,262,361
2025-04-173,215.003,215.003,085.003,087.003,087.001,041,046
2025-04-163,203.003,324.003,195.003,218.003,218.002,438,826
2025-04-153,007.003,150.003,007.003,138.003,138.00902,727
2025-04-143,078.003,111.002,951.003,038.003,038.002,992,267
2025-04-113,034.003,161.003,000.003,079.003,079.003,282,322
2025-04-102,820.003,038.002,750.003,008.003,008.001,724,671
2025-04-092,676.002,885.002,676.002,776.002,776.002,690,056
2025-04-082,738.002,739.002,668.002,699.002,699.002,009,602
2025-04-072,530.002,789.002,530.002,702.002,702.003,427,720
2025-04-042,990.002,990.002,635.002,664.002,664.004,127,226
2025-04-032,971.002,995.002,814.002,978.002,978.001,915,024
2025-04-022,890.002,959.002,859.002,956.002,956.001,522,958
2025-04-012,840.002,896.002,813.002,857.002,857.001,547,630
2025-03-312,760.002,857.002,747.002,840.002,840.002,031,093
2025-03-282,650.002,788.002,637.002,747.002,747.002,219,866
2025-03-272,588.002,648.002,585.002,648.002,648.001,466,859
2025-03-262,622.002,622.002,520.002,589.002,589.00731,303
2025-03-252,503.002,647.002,503.002,618.002,618.00782,457
2025-03-242,647.002,647.002,526.002,541.002,541.00829,556
2025-03-202,696.002,700.002,635.002,667.002,667.006,552,288
2025-03-192,678.002,688.002,590.002,655.002,655.002,115,197
2025-03-182,477.002,613.002,477.002,602.002,602.002,102,222
2025-03-172,430.002,525.002,428.002,476.002,476.001,993,206
2025-03-142,570.002,596.002,476.002,521.002,521.001,367,805
2025-03-132,362.002,529.002,362.002,483.002,483.003,704,434
2025-03-122,518.002,518.002,374.002,409.002,409.002,952,657
2025-03-112,375.002,530.002,375.002,490.002,490.002,283,301
2025-03-102,460.002,467.002,371.002,392.002,392.001,378,697
2025-03-072,337.002,470.002,336.002,467.002,467.00955,587
2025-03-062,290.002,350.002,170.002,345.002,345.00749,142
2025-03-052,220.002,275.002,184.002,261.002,261.001,055,545
2025-03-042,130.002,205.002,116.002,186.002,186.00930,066
2025-03-032,029.002,153.002,029.002,121.002,121.00634,894
2025-02-282,023.002,023.001,981.002,000.002,000.001,228,471
2025-02-272,090.002,090.002,028.002,041.002,041.001,376,420
2025-02-262,081.002,139.002,009.002,060.002,060.001,303,657
2025-02-252,091.002,094.002,036.002,085.002,085.00995,449
2025-02-242,085.002,118.002,054.002,078.002,078.00458,837
2025-02-212,120.002,126.002,053.002,087.002,087.00702,371
2025-02-201,931.002,112.001,931.002,112.002,112.001,404,308
2025-02-191,877.001,956.001,877.001,913.001,913.00898,550
2025-02-181,891.001,946.001,868.001,902.001,902.00962,016
2025-02-171,925.001,925.001,855.001,881.001,881.00604,680
2025-02-142,011.002,040.001,948.001,950.001,950.00659,386
2025-02-131,980.002,069.001,969.001,990.001,990.001,210,527
← NewerPage 7 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-0820.0000 ZAC
2022-09-2140.0000 ZAC
2022-03-0920.0000 ZAC
2021-09-2140.0000 ZAC
2021-03-0340.0000 ZAC
2020-09-2235.0000 ZAC
2020-06-1025.0000 ZAC
2020-03-0425.0000 ZAC
2019-09-2520.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.