DRDGOLD Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,720.00 | 1,775.00 | 1,635.00 | 1,728.00 | 1,728.00 | 2,324,752 |
| 2024-11-13 | 1,775.00 | 1,805.00 | 1,765.00 | 1,769.00 | 1,769.00 | 1,098,892 |
| 2024-11-12 | 1,779.00 | 1,806.00 | 1,740.00 | 1,765.00 | 1,765.00 | 1,772,107 |
| 2024-11-11 | 1,913.00 | 1,925.00 | 1,849.00 | 1,850.00 | 1,850.00 | 748,142 |
| 2024-11-08 | 1,925.00 | 1,956.00 | 1,906.00 | 1,916.00 | 1,916.00 | 585,082 |
| 2024-11-07 | 1,930.00 | 1,966.00 | 1,914.00 | 1,940.00 | 1,940.00 | 1,427,112 |
| 2024-11-06 | 2,055.00 | 2,090.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1,548,547 |
| 2024-11-05 | 2,050.00 | 2,090.00 | 2,040.00 | 2,075.00 | 2,075.00 | 2,304,129 |
| 2024-11-04 | 2,140.00 | 2,149.00 | 2,042.00 | 2,071.00 | 2,071.00 | 2,603,018 |
| 2024-11-01 | 2,150.00 | 2,182.00 | 2,132.00 | 2,150.00 | 2,150.00 | 1,639,713 |
| 2024-10-31 | 2,155.00 | 2,194.00 | 2,109.00 | 2,136.00 | 2,136.00 | 2,689,425 |
| 2024-10-30 | 2,205.00 | 2,240.00 | 2,144.00 | 2,155.00 | 2,155.00 | 2,172,010 |
| 2024-10-29 | 2,167.00 | 2,209.00 | 2,167.00 | 2,198.00 | 2,198.00 | 739,578 |
| 2024-10-28 | 2,183.00 | 2,184.00 | 2,102.00 | 2,180.00 | 2,180.00 | 2,355,542 |
| 2024-10-25 | 2,206.00 | 2,213.00 | 2,165.00 | 2,186.00 | 2,186.00 | 1,372,245 |
| 2024-10-24 | 2,171.00 | 2,261.00 | 2,171.00 | 2,186.00 | 2,186.00 | 2,362,802 |
| 2024-10-23 | 2,200.00 | 2,250.00 | 2,159.00 | 2,183.00 | 2,183.00 | 3,266,034 |
| 2024-10-22 | 2,151.00 | 2,199.00 | 2,151.00 | 2,181.00 | 2,181.00 | 1,832,367 |
| 2024-10-21 | 2,131.00 | 2,253.00 | 2,131.00 | 2,171.00 | 2,171.00 | 7,008,285 |
| 2024-10-18 | 2,050.00 | 2,150.00 | 2,050.00 | 2,107.00 | 2,107.00 | 1,852,029 |
| 2024-10-17 | 1,930.00 | 2,044.00 | 1,916.00 | 2,044.00 | 2,044.00 | 2,494,098 |
| 2024-10-16 | 1,853.00 | 1,913.00 | 1,853.00 | 1,911.00 | 1,911.00 | 3,410,904 |
| 2024-10-15 | 1,796.00 | 1,854.00 | 1,796.00 | 1,831.00 | 1,831.00 | 392,509 |
| 2024-10-14 | 1,851.00 | 1,913.00 | 1,829.00 | 1,838.00 | 1,838.00 | 1,433,622 |
| 2024-10-11 | 1,821.00 | 1,876.00 | 1,804.00 | 1,873.00 | 1,873.00 | 1,901,038 |
| 2024-10-10 | 1,741.00 | 1,805.00 | 1,732.00 | 1,786.00 | 1,786.00 | 927,765 |
| 2024-10-09 | 1,716.00 | 1,728.00 | 1,695.00 | 1,724.00 | 1,724.00 | 4,083,339 |
| 2024-10-08 | 1,700.00 | 1,715.00 | 1,671.00 | 1,705.00 | 1,705.00 | 1,583,926 |
| 2024-10-07 | 1,720.00 | 1,720.00 | 1,671.00 | 1,695.00 | 1,695.00 | 405,816 |
| 2024-10-04 | 1,664.00 | 1,720.00 | 1,664.00 | 1,720.00 | 1,720.00 | 669,284 |
| 2024-10-03 | 1,678.00 | 1,696.00 | 1,649.00 | 1,670.00 | 1,670.00 | 441,302 |
| 2024-10-02 | 1,683.00 | 1,703.00 | 1,665.00 | 1,691.00 | 1,691.00 | 496,127 |
| 2024-10-01 | 1,648.00 | 1,730.00 | 1,632.50 | 1,679.00 | 1,679.00 | 1,104,413 |
| 2024-09-30 | 1,750.00 | 1,750.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2,738,051 |
| 2024-09-27 | 1,781.00 | 1,784.00 | 1,736.00 | 1,741.00 | 1,741.00 | 602,738 |
| 2024-09-26 | 1,777.00 | 1,814.00 | 1,769.00 | 1,788.00 | 1,788.00 | 900,970 |
| 2024-09-25 | 1,780.00 | 1,784.00 | 1,734.00 | 1,784.00 | 1,784.00 | 2,274,423 |
| 2024-09-23 | 1,789.00 | 1,802.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2,122,275 |
| 2024-09-20 | 1,698.00 | 1,765.00 | 1,695.00 | 1,754.00 | 1,754.00 | 1,865,367 |
| 2024-09-19 | 1,615.00 | 1,700.00 | 1,615.00 | 1,680.00 | 1,680.00 | 2,273,667 |
| 2024-09-18 | 1,600.00 | 1,615.00 | 1,570.00 | 1,596.00 | 1,596.00 | 943,457 |
| 2024-09-17 | 1,585.00 | 1,615.00 | 1,564.00 | 1,610.00 | 1,610.00 | 2,361,271 |
| 2024-09-16 | 1,519.00 | 1,562.00 | 1,488.00 | 1,558.00 | 1,558.00 | 1,183,576 |
| 2024-09-13 | 1,451.00 | 1,513.00 | 1,450.00 | 1,510.00 | 1,510.00 | 1,931,118 |
| 2024-09-12 | 1,379.00 | 1,448.00 | 1,379.00 | 1,443.00 | 1,443.00 | 1,020,730 |
| 2024-09-11 | 1,390.00 | 1,414.00 | 1,362.00 | 1,364.00 | 1,364.00 | 1,333,415 |
| 2024-09-10 | 1,396.00 | 1,414.00 | 1,369.00 | 1,405.00 | 1,405.00 | 1,176,679 |
| 2024-09-09 | 1,400.00 | 1,430.00 | 1,387.00 | 1,392.00 | 1,392.00 | 586,633 |
| 2024-09-06 | 1,436.00 | 1,441.00 | 1,404.00 | 1,419.00 | 1,419.00 | 757,627 |
| 2024-09-05 | 1,407.00 | 1,457.00 | 1,391.00 | 1,443.00 | 1,443.00 | 615,676 |
| 2024-09-04 | 1,431.00 | 1,449.00 | 1,408.00 | 1,420.00 | 1,420.00 | 1,959,168 |
| 2024-09-03 | 1,473.00 | 1,497.00 | 1,436.00 | 1,445.00 | 1,445.00 | 1,739,335 |
| 2024-09-02 | 1,490.00 | 1,495.00 | 1,458.00 | 1,495.00 | 1,495.00 | 1,976,045 |
| 2024-08-30 | 1,519.00 | 1,519.00 | 1,486.00 | 1,501.00 | 1,501.00 | 1,471,908 |
| 2024-08-29 | 1,565.00 | 1,565.00 | 1,494.00 | 1,512.00 | 1,512.00 | 3,068,599 |
| 2024-08-28 | 1,500.00 | 1,511.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,400,836 |
| 2024-08-27 | 1,521.00 | 1,560.00 | 1,516.00 | 1,530.00 | 1,530.00 | 1,248,630 |
| 2024-08-26 | 1,599.00 | 1,603.00 | 1,497.00 | 1,550.00 | 1,550.00 | 3,204,676 |
| 2024-08-23 | 1,621.00 | 1,621.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1,932,695 |
| 2024-08-22 | 1,668.00 | 1,714.00 | 1,561.00 | 1,603.00 | 1,603.00 | 2,665,222 |
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.