DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2,006.00 | 2,019.00 | 1,905.00 | 1,920.00 | 1,920.00 | 1,857,988 |
| 2025-02-11 | 2,116.00 | 2,116.00 | 2,016.00 | 2,032.00 | 2,032.00 | 505,309 |
| 2025-02-10 | 2,105.00 | 2,137.00 | 2,054.00 | 2,108.00 | 2,108.00 | 1,278,370 |
| 2025-02-07 | 2,110.00 | 2,114.00 | 2,067.00 | 2,091.00 | 2,091.00 | 456,572 |
| 2025-02-06 | 2,111.00 | 2,151.00 | 2,058.00 | 2,062.00 | 2,062.00 | 1,608,215 |
| 2025-02-05 | 1,989.00 | 2,107.00 | 1,989.00 | 2,083.00 | 2,083.00 | 1,216,480 |
| 2025-02-04 | 1,986.00 | 2,006.00 | 1,964.00 | 1,988.00 | 1,988.00 | 437,382 |
| 2025-02-03 | 1,875.00 | 1,967.00 | 1,875.00 | 1,967.00 | 1,967.00 | 584,069 |
| 2025-01-31 | 1,933.00 | 1,944.00 | 1,905.00 | 1,920.00 | 1,920.00 | 439,586 |
| 2025-01-30 | 1,888.00 | 1,915.00 | 1,865.00 | 1,907.00 | 1,907.00 | 453,589 |
| 2025-01-29 | 1,841.00 | 1,888.00 | 1,830.00 | 1,888.00 | 1,888.00 | 230,745 |
| 2025-01-28 | 1,856.00 | 1,856.00 | 1,829.00 | 1,837.00 | 1,837.00 | 484,001 |
| 2025-01-27 | 1,859.00 | 1,871.00 | 1,814.00 | 1,830.00 | 1,830.00 | 906,566 |
| 2025-01-24 | 1,873.00 | 1,895.00 | 1,857.00 | 1,877.00 | 1,877.00 | 817,770 |
| 2025-01-23 | 1,851.00 | 1,870.00 | 1,842.00 | 1,860.00 | 1,860.00 | 462,749 |
| 2025-01-22 | 1,806.00 | 1,857.00 | 1,803.00 | 1,843.00 | 1,843.00 | 1,468,384 |
| 2025-01-21 | 1,798.00 | 1,850.00 | 1,755.00 | 1,830.00 | 1,830.00 | 835,673 |
| 2025-01-20 | 1,746.00 | 1,780.00 | 1,746.00 | 1,778.00 | 1,778.00 | 258,725 |
| 2025-01-17 | 1,809.00 | 1,809.00 | 1,718.00 | 1,750.00 | 1,750.00 | 1,612,429 |
| 2025-01-16 | 1,805.00 | 1,829.00 | 1,772.00 | 1,807.00 | 1,807.00 | 586,418 |
| 2025-01-15 | 1,800.00 | 1,849.00 | 1,768.00 | 1,780.00 | 1,780.00 | 1,222,882 |
| 2025-01-14 | 1,708.00 | 1,794.00 | 1,708.00 | 1,756.00 | 1,756.00 | 1,127,370 |
| 2025-01-13 | 1,811.00 | 1,829.00 | 1,712.00 | 1,734.00 | 1,734.00 | 849,101 |
| 2025-01-10 | 1,841.00 | 1,895.00 | 1,801.00 | 1,832.00 | 1,832.00 | 1,106,848 |
| 2025-01-09 | 1,735.00 | 1,858.00 | 1,732.00 | 1,846.00 | 1,846.00 | 605,038 |
| 2025-01-08 | 1,682.00 | 1,706.00 | 1,671.00 | 1,705.00 | 1,705.00 | 412,449 |
| 2025-01-07 | 1,644.00 | 1,725.00 | 1,644.00 | 1,695.00 | 1,695.00 | 499,410 |
| 2025-01-06 | 1,701.00 | 1,701.00 | 1,623.00 | 1,630.00 | 1,630.00 | 426,232 |
| 2025-01-03 | 1,700.00 | 1,714.00 | 1,677.00 | 1,677.00 | 1,677.00 | 131,257 |
| 2025-01-02 | 1,660.00 | 1,717.00 | 1,632.00 | 1,682.00 | 1,682.00 | 763,738 |
| 2024-12-31 | 1,650.00 | 1,681.00 | 1,627.00 | 1,653.00 | 1,653.00 | 349,315 |
| 2024-12-30 | 1,626.00 | 1,648.00 | 1,604.00 | 1,614.00 | 1,614.00 | 490,622 |
| 2024-12-27 | 1,670.00 | 1,717.00 | 1,614.00 | 1,630.00 | 1,630.00 | 1,035,410 |
| 2024-12-24 | 1,711.00 | 1,715.00 | 1,666.00 | 1,672.00 | 1,672.00 | 75,637 |
| 2024-12-23 | 1,665.00 | 1,693.00 | 1,622.00 | 1,640.00 | 1,640.00 | 682,086 |
| 2024-12-20 | 1,642.00 | 1,668.00 | 1,632.00 | 1,668.00 | 1,668.00 | 1,970,410 |
| 2024-12-19 | 1,652.00 | 1,688.00 | 1,647.00 | 1,662.00 | 1,662.00 | 1,186,078 |
| 2024-12-18 | 1,690.00 | 1,706.00 | 1,654.00 | 1,685.00 | 1,685.00 | 322,349 |
| 2024-12-17 | 1,652.00 | 1,689.00 | 1,652.00 | 1,658.00 | 1,658.00 | 798,713 |
| 2024-12-13 | 1,750.00 | 1,754.00 | 1,686.00 | 1,686.00 | 1,686.00 | 464,492 |
| 2024-12-12 | 1,790.00 | 1,823.00 | 1,740.00 | 1,764.00 | 1,764.00 | 288,523 |
| 2024-12-11 | 1,819.00 | 1,820.00 | 1,734.00 | 1,780.00 | 1,780.00 | 422,751 |
| 2024-12-10 | 1,779.00 | 1,800.00 | 1,751.00 | 1,781.00 | 1,781.00 | 292,888 |
| 2024-12-09 | 1,699.00 | 1,794.00 | 1,676.00 | 1,786.00 | 1,786.00 | 450,409 |
| 2024-12-06 | 1,755.00 | 1,768.00 | 1,702.00 | 1,713.00 | 1,713.00 | 317,585 |
| 2024-12-05 | 1,787.00 | 1,787.00 | 1,748.00 | 1,763.00 | 1,763.00 | 277,453 |
| 2024-12-04 | 1,796.00 | 1,813.00 | 1,767.00 | 1,779.00 | 1,779.00 | 311,665 |
| 2024-12-03 | 1,753.00 | 1,774.00 | 1,735.00 | 1,769.00 | 1,769.00 | 300,130 |
| 2024-12-02 | 1,750.00 | 1,757.00 | 1,739.00 | 1,747.00 | 1,747.00 | 525,180 |
| 2024-11-29 | 1,769.00 | 1,783.00 | 1,751.00 | 1,770.00 | 1,770.00 | 594,348 |
| 2024-11-28 | 1,789.00 | 1,823.00 | 1,710.00 | 1,753.00 | 1,753.00 | 250,701 |
| 2024-11-27 | 1,773.00 | 1,784.00 | 1,714.00 | 1,776.00 | 1,776.00 | 1,227,008 |
| 2024-11-26 | 1,737.00 | 1,771.50 | 1,730.00 | 1,756.00 | 1,756.00 | 928,350 |
| 2024-11-25 | 1,754.00 | 1,755.00 | 1,701.00 | 1,718.00 | 1,718.00 | 1,447,187 |
| 2024-11-22 | 1,740.00 | 1,821.00 | 1,734.00 | 1,781.00 | 1,781.00 | 756,517 |
| 2024-11-21 | 1,784.00 | 1,788.00 | 1,732.00 | 1,732.00 | 1,732.00 | 550,073 |
| 2024-11-20 | 1,822.00 | 1,822.00 | 1,739.00 | 1,771.00 | 1,771.00 | 1,131,327 |
| 2024-11-19 | 1,763.00 | 1,826.00 | 1,763.00 | 1,800.00 | 1,800.00 | 534,368 |
| 2024-11-18 | 1,707.00 | 1,768.00 | 1,707.00 | 1,751.00 | 1,751.00 | 849,850 |
| 2024-11-15 | 1,765.00 | 1,765.00 | 1,681.00 | 1,723.00 | 1,723.00 | 2,545,477 |
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.