DRDGOLD Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	8.152	8.152	8.152	8.152	6.734	70
2022-01-24	8.514	8.514	8.514	8.514	7.032	0
2022-01-21	8.514	8.514	8.514	8.514	7.032	100
2022-01-20	8.794	8.794	8.794	8.794	7.264	100
2022-01-19	8.171	8.171	8.171	8.171	6.750	0
2022-01-18	8.171	8.171	8.171	8.171	6.750	4,267
2022-01-17	8.428	8.428	8.428	8.428	6.962	0
2022-01-14	8.427	8.428	8.424	8.428	6.962	1,370
2022-01-13	8.342	8.398	8.340	8.398	6.937	1,050
2022-01-12	8.228	8.228	8.228	8.228	6.797	0
2022-01-11	8.228	8.228	8.228	8.228	6.797	2,400
2022-01-10	7.940	7.940	7.940	7.940	6.559	6,500
2022-01-07	8.108	8.110	8.108	8.110	6.699	900
2022-01-06	8.445	8.445	8.445	8.445	6.976	0
2022-01-05	8.418	8.445	8.418	8.445	6.976	900
2022-01-04	8.165	8.165	8.165	8.165	6.745	0
2021-12-31	8.165	8.165	8.165	8.165	6.745	0
2021-12-30	8.165	8.165	8.165	8.165	6.745	0
2021-12-29	8.165	8.165	8.165	8.165	6.745	0
2021-12-24	8.165	8.165	8.165	8.165	6.745	0
2021-12-23	8.165	8.165	8.165	8.165	6.745	0
2021-12-22	8.228	8.228	8.165	8.165	6.745	350
2021-12-21	8.111	8.111	8.111	8.111	6.700	0
2021-12-20	8.111	8.111	8.111	8.111	6.700	189
2021-12-17	8.480	8.590	8.348	8.348	6.896	206
2021-12-16	7.992	7.992	7.992	7.992	6.602	0
2021-12-15	7.954	7.992	7.954	7.992	6.602	1,590
2021-12-14	8.280	8.280	8.280	8.280	6.840	0
2021-12-13	8.252	8.280	8.250	8.280	6.840	1,649
2021-12-10	8.478	8.478	8.478	8.478	7.003	600
2021-12-09	8.964	8.964	8.964	8.964	7.405	0
2021-12-08	8.964	8.964	8.964	8.964	7.405	0
2021-12-07	8.964	8.964	8.964	8.964	7.405	100
2021-12-06	8.631	8.631	8.631	8.631	7.129	0
2021-12-03	8.631	8.631	8.631	8.631	7.129	0
2021-12-02	8.834	8.834	8.572	8.631	7.129	3,250
2021-12-01	9.512	9.512	9.512	9.512	7.857	0
2021-11-30	9.519	9.519	9.512	9.512	7.857	5,517
2021-11-29	9.051	9.051	9.051	9.051	7.476	0
2021-11-26	9.051	9.051	9.051	9.051	7.476	13
2021-11-25	9.002	9.002	9.002	9.002	7.436	0
2021-11-24	9.002	9.002	9.002	9.002	7.436	0
2021-11-23	9.002	9.002	9.002	9.002	7.436	1,000
2021-11-22	9.233	9.235	9.233	9.235	7.629	1,257
2021-11-19	9.573	9.573	9.573	9.573	7.908	1
2021-11-18	9.662	9.662	9.662	9.662	7.981	400
2021-11-17	10.032	10.032	10.032	10.032	8.287	0
2021-11-16	10.032	10.032	10.032	10.032	8.287	200
2021-11-15	10.090	10.097	10.090	10.097	8.340	400
2021-11-12	10.145	10.150	10.145	10.150	8.384	300
2021-11-11	9.840	9.880	9.810	9.810	8.103	469
2021-11-10	9.785	9.785	9.594	9.595	7.926	839
2021-11-09	9.124	9.124	9.124	9.124	7.536	0
2021-11-08	9.124	9.124	9.124	9.124	7.536	0
2021-11-05	9.190	9.190	9.124	9.124	7.536	417
2021-11-04	9.021	9.021	9.021	9.021	7.452	30
2021-11-03	8.650	8.847	8.650	8.847	7.307	162
2021-11-02	8.982	8.982	8.982	8.982	7.419	0
2021-11-01	8.982	8.982	8.982	8.982	7.419	0
2021-10-29	9.077	9.077	8.982	8.982	7.419	300

← NewerPage 21 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.7368 ZAR
2026-03-13	0.2955 ZAR
2025-09-12	0.2300 ZAR
2025-03-14	0.1654 ZAR
2024-09-13	0.1133 ZAR
2024-03-07	0.1067 ZAR
2023-09-14	0.3412 ZAR
2023-03-09	0.1099 ZAR
2022-09-22	0.2212 ZAR
2022-03-10	0.1323 ZAR
2021-09-22	0.2649 ZAR
2021-03-04	0.2588 ZAR
2020-09-24	0.2047 ZAR
2020-06-17	0.1447 ZAR
2020-03-05	0.1561 ZAR
2019-09-26	0.1315 ZAR

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