DRDGOLD Limited (DRD)
NYSE: DRD · Real-Time Price · USD
28.41
+1.96 (7.41%)
At close: Sep 26, 2025, 4:00 PM EDT
28.35
-0.06 (-0.21%)
After-hours: Sep 26, 2025, 7:47 PM EDT
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.01 | 28.43 | 27.01 | 28.41 | 28.41 | 7.41% | 1,139,397 |
| Sep 25, 2025 | 26.83 | 26.92 | 26.06 | 26.45 | 26.45 | 0.72% | 590,352 |
| Sep 24, 2025 | 27.77 | 27.89 | 25.96 | 26.26 | 26.26 | -4.72% | 931,852 |
| Sep 23, 2025 | 27.37 | 28.50 | 27.27 | 27.56 | 27.56 | 3.88% | 1,088,336 |
| Sep 22, 2025 | 26.77 | 26.98 | 26.24 | 26.53 | 26.53 | 3.67% | 858,069 |
| Sep 19, 2025 | 24.56 | 26.11 | 24.56 | 25.59 | 25.59 | 4.88% | 5,200,538 |
| Sep 18, 2025 | 23.61 | 24.48 | 23.45 | 24.40 | 24.40 | 1.79% | 1,100,677 |
| Sep 17, 2025 | 22.70 | 24.49 | 22.49 | 23.97 | 23.97 | 2.57% | 1,223,311 |
| Sep 16, 2025 | 23.07 | 23.66 | 22.94 | 23.37 | 23.37 | 0.30% | 1,021,487 |
| Sep 15, 2025 | 21.84 | 23.38 | 21.84 | 23.30 | 23.30 | 3.93% | 1,254,800 |
| Sep 12, 2025 | 22.46 | 22.69 | 22.21 | 22.42 | 22.42 | -1.92% | 1,047,344 |
| Sep 11, 2025 | 22.13 | 23.00 | 22.05 | 22.86 | 22.63 | -0.17% | 990,947 |
| Sep 10, 2025 | 22.00 | 22.95 | 21.99 | 22.90 | 22.67 | 5.77% | 894,651 |
| Sep 9, 2025 | 21.55 | 21.87 | 21.31 | 21.65 | 21.43 | 0.65% | 482,305 |
| Sep 8, 2025 | 21.53 | 21.66 | 21.17 | 21.51 | 21.30 | 1.37% | 579,966 |
| Sep 5, 2025 | 21.10 | 21.47 | 20.57 | 21.22 | 21.01 | 2.81% | 643,682 |
| Sep 4, 2025 | 20.69 | 21.09 | 20.52 | 20.64 | 20.43 | -1.29% | 579,719 |
| Sep 3, 2025 | 20.62 | 21.08 | 20.51 | 20.91 | 20.70 | 5.77% | 1,299,561 |
| Sep 2, 2025 | 18.98 | 19.95 | 18.87 | 19.77 | 19.57 | 6.98% | 1,381,998 |
| Aug 29, 2025 | 18.15 | 18.55 | 18.15 | 18.48 | 18.30 | 3.47% | 623,238 |
| Aug 28, 2025 | 18.04 | 18.04 | 17.60 | 17.86 | 17.68 | -1.16% | 649,913 |
| Aug 27, 2025 | 18.10 | 18.15 | 17.74 | 18.07 | 17.89 | -2.74% | 662,154 |
| Aug 26, 2025 | 18.07 | 18.65 | 18.07 | 18.58 | 18.39 | 4.44% | 820,250 |
| Aug 25, 2025 | 17.29 | 17.98 | 17.25 | 17.79 | 17.61 | 3.43% | 1,180,876 |
| Aug 22, 2025 | 16.78 | 17.25 | 16.57 | 17.20 | 17.03 | 2.75% | 503,431 |
| Aug 21, 2025 | 16.18 | 17.36 | 16.10 | 16.74 | 16.57 | 8.49% | 987,420 |
| Aug 20, 2025 | 14.81 | 15.46 | 14.65 | 15.43 | 15.28 | 5.98% | 588,134 |
| Aug 19, 2025 | 14.99 | 15.00 | 14.52 | 14.56 | 14.41 | -2.41% | 321,040 |
| Aug 18, 2025 | 15.25 | 15.25 | 14.77 | 14.92 | 14.77 | -0.27% | 222,458 |
| Aug 15, 2025 | 14.79 | 15.07 | 14.66 | 14.96 | 14.81 | 0.47% | 178,475 |
| Aug 14, 2025 | 14.88 | 15.14 | 14.78 | 14.89 | 14.74 | -0.87% | 186,693 |
| Aug 13, 2025 | 15.32 | 15.39 | 14.94 | 15.02 | 14.87 | -1.83% | 318,394 |
| Aug 12, 2025 | 15.13 | 15.37 | 14.90 | 15.30 | 15.15 | 0.92% | 244,882 |
| Aug 11, 2025 | 14.90 | 15.25 | 14.74 | 15.16 | 15.01 | -0.85% | 199,699 |
| Aug 8, 2025 | 15.54 | 15.62 | 15.17 | 15.29 | 15.14 | -3.47% | 355,604 |
| Aug 7, 2025 | 16.22 | 16.25 | 15.79 | 15.84 | 15.68 | -1.25% | 350,435 |
| Aug 6, 2025 | 15.71 | 16.17 | 15.69 | 16.04 | 15.88 | 1.91% | 473,176 |
| Aug 5, 2025 | 14.93 | 15.86 | 14.79 | 15.74 | 15.58 | 4.72% | 525,112 |
| Aug 4, 2025 | 14.46 | 15.08 | 14.45 | 15.03 | 14.88 | 8.36% | 419,348 |
| Aug 1, 2025 | 14.01 | 14.03 | 13.61 | 13.87 | 13.73 | 3.97% | 327,618 |
| Jul 31, 2025 | 13.30 | 13.40 | 13.25 | 13.34 | 13.21 | - | 218,018 |
| Jul 30, 2025 | 13.57 | 13.74 | 13.27 | 13.34 | 13.21 | -3.82% | 260,099 |
| Jul 29, 2025 | 13.65 | 13.87 | 13.61 | 13.87 | 13.73 | 1.17% | 202,925 |
| Jul 28, 2025 | 13.75 | 13.76 | 13.52 | 13.71 | 13.57 | -2.42% | 223,443 |
| Jul 25, 2025 | 13.74 | 14.05 | 13.70 | 14.05 | 13.91 | -1.33% | 271,820 |
| Jul 24, 2025 | 14.06 | 14.30 | 13.79 | 14.24 | 14.10 | -2.33% | 328,465 |
| Jul 23, 2025 | 14.94 | 15.03 | 14.42 | 14.58 | 14.43 | -2.47% | 433,552 |
| Jul 22, 2025 | 15.08 | 15.12 | 14.76 | 14.95 | 14.80 | 1.01% | 353,248 |
| Jul 21, 2025 | 14.50 | 15.07 | 14.48 | 14.80 | 14.65 | 7.64% | 478,468 |
| Jul 18, 2025 | 14.02 | 14.03 | 13.72 | 13.75 | 13.61 | 1.78% | 262,763 |