Advertisement
DRDGOLD Limited (DRD.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:01PM SAST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 2,132.00 | 2,199.00 | 2,132.00 | 2,181.00 | 2,181.00 | 1,410,469 |
| Oct 21, 2024 | 2,131.00 | 2,253.00 | 2,131.00 | 2,171.00 | 2,171.00 | 7,008,285 |
| Oct 18, 2024 | 2,050.00 | 2,150.00 | 2,050.00 | 2,107.00 | 2,107.00 | 1,852,029 |
| Oct 17, 2024 | 1,930.00 | 2,044.00 | 1,916.00 | 2,044.00 | 2,044.00 | 2,494,098 |
| Oct 16, 2024 | 1,844.00 | 1,913.00 | 1,853.00 | 1,911.00 | 1,911.00 | 3,410,904 |
| Oct 15, 2024 | 1,796.00 | 1,854.00 | 1,796.00 | 1,831.00 | 1,831.00 | 392,509 |
| Oct 14, 2024 | 1,851.00 | 1,913.00 | 1,829.00 | 1,838.00 | 1,838.00 | 1,433,622 |
| Oct 11, 2024 | 1,821.00 | 1,876.00 | 1,804.00 | 1,873.00 | 1,873.00 | 1,901,038 |
| Oct 10, 2024 | 1,741.00 | 1,805.00 | 1,732.00 | 1,786.00 | 1,786.00 | 927,765 |
| Oct 09, 2024 | 1,716.00 | 1,728.00 | 1,695.00 | 1,724.00 | 1,724.00 | 4,083,339 |
| Oct 08, 2024 | 1,700.00 | 1,715.00 | 1,671.00 | 1,705.00 | 1,705.00 | 1,583,926 |
| Oct 07, 2024 | 1,720.00 | 1,720.00 | 1,671.00 | 1,695.00 | 1,695.00 | 405,816 |
| Oct 04, 2024 | 1,664.00 | 1,720.00 | 1,664.00 | 1,720.00 | 1,720.00 | 669,284 |
| Oct 03, 2024 | 1,678.00 | 1,696.00 | 1,649.00 | 1,670.00 | 1,670.00 | 441,302 |
| Oct 02, 2024 | 1,683.00 | 1,703.00 | 1,665.00 | 1,691.00 | 1,691.00 | 496,127 |
| Oct 01, 2024 | 1,648.00 | 1,730.00 | 1,632.50 | 1,679.00 | 1,679.00 | 1,104,413 |
| Sep 30, 2024 | 1,750.00 | 1,750.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2,738,051 |
| Sep 27, 2024 | 1,781.00 | 1,784.00 | 1,736.00 | 1,741.00 | 1,741.00 | 602,738 |
| Sep 26, 2024 | 1,777.00 | 1,814.00 | 1,769.00 | 1,788.00 | 1,788.00 | 900,970 |
| Sep 25, 2024 | 1,780.00 | 1,784.00 | 1,734.00 | 1,784.00 | 1,784.00 | 2,274,423 |
| Sep 23, 2024 | 1,789.00 | 1,802.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2,122,275 |
| Sep 20, 2024 | 1,698.00 | 1,765.00 | 1,695.00 | 1,754.00 | 1,754.00 | 1,865,367 |
| Sep 19, 2024 | 1,605.00 | 1,700.00 | 1,615.00 | 1,680.00 | 1,680.00 | 2,273,667 |
| Sep 18, 2024 | 1,600.00 | 1,615.00 | 1,570.00 | 1,596.00 | 1,596.00 | 943,457 |
| Sep 17, 2024 | 1,585.00 | 1,615.00 | 1,564.00 | 1,610.00 | 1,610.00 | 2,361,271 |
| Sep 16, 2024 | 1,519.00 | 1,562.00 | 1,488.00 | 1,558.00 | 1,558.00 | 1,183,576 |
| Sep 13, 2024 | 1,451.00 | 1,513.00 | 1,450.00 | 1,510.00 | 1,510.00 | 1,931,118 |
| Sep 12, 2024 | 1,366.00 | 1,448.00 | 1,379.00 | 1,443.00 | 1,443.00 | 1,020,730 |
| Sep 11, 2024 | 1,390.00 | 1,414.00 | 1,362.00 | 1,364.00 | 1,364.00 | 1,333,415 |
| Sep 10, 2024 | 1,396.00 | 1,414.00 | 1,369.00 | 1,405.00 | 1,405.00 | 1,176,679 |
| Sep 09, 2024 | 1,400.00 | 1,430.00 | 1,387.00 | 1,392.00 | 1,392.00 | 586,633 |
| Sep 06, 2024 | 1,436.00 | 1,441.00 | 1,404.00 | 1,419.00 | 1,419.00 | 757,627 |
| Sep 05, 2024 | 1,407.00 | 1,457.00 | 1,391.00 | 1,443.00 | 1,443.00 | 615,676 |
| Sep 04, 2024 | 1,431.00 | 1,449.00 | 1,408.00 | 1,420.00 | 1,420.00 | 1,959,168 |
| Sep 03, 2024 | 1,473.00 | 1,497.00 | 1,436.00 | 1,445.00 | 1,445.00 | 1,739,335 |
| Sep 02, 2024 | 1,490.00 | 1,495.00 | 1,458.00 | 1,495.00 | 1,495.00 | 1,976,045 |
| Aug 30, 2024 | 1,530.00 | 1,519.00 | 1,486.00 | 1,501.00 | 1,501.00 | 1,471,908 |
| Aug 29, 2024 | 1,565.00 | 1,565.00 | 1,494.00 | 1,512.00 | 1,512.00 | 3,068,599 |
| Aug 28, 2024 | 1,500.00 | 1,511.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,400,836 |
| Aug 27, 2024 | 1,521.00 | 1,560.00 | 1,516.00 | 1,530.00 | 1,530.00 | 1,248,630 |
| Aug 26, 2024 | 1,599.00 | 1,603.00 | 1,497.00 | 1,550.00 | 1,550.00 | 3,204,676 |
| Aug 23, 2024 | 1,625.00 | 1,621.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1,932,695 |
| Aug 22, 2024 | 1,668.00 | 1,714.00 | 1,561.00 | 1,603.00 | 1,603.00 | 2,665,222 |
| Aug 21, 2024 | 1,810.00 | 1,824.00 | 1,680.00 | 1,691.00 | 1,691.00 | 1,457,491 |
| Aug 20, 2024 | 1,736.00 | 1,807.00 | 1,736.00 | 1,807.00 | 1,807.00 | 2,284,711 |
| Aug 19, 2024 | 1,733.00 | 1,753.00 | 1,706.00 | 1,736.00 | 1,736.00 | 490,635 |
| Aug 16, 2024 | 1,695.00 | 1,732.00 | 1,660.00 | 1,727.00 | 1,727.00 | 1,028,781 |
| Aug 15, 2024 | 1,680.00 | 1,728.00 | 1,673.00 | 1,685.00 | 1,685.00 | 539,428 |
| Aug 14, 2024 | 1,720.00 | 1,731.00 | 1,668.00 | 1,685.00 | 1,685.00 | 940,242 |
| Aug 13, 2024 | 1,680.00 | 1,723.00 | 1,660.00 | 1,722.00 | 1,722.00 | 1,418,487 |
| Aug 12, 2024 | 1,671.00 | 1,705.00 | 1,629.00 | 1,644.00 | 1,644.00 | 653,765 |
| Aug 08, 2024 | 1,699.00 | 1,700.00 | 1,641.00 | 1,680.00 | 1,680.00 | 2,080,098 |
| Aug 07, 2024 | 1,746.00 | 1,746.00 | 1,683.00 | 1,698.00 | 1,698.00 | 3,346,516 |
| Aug 06, 2024 | 1,691.00 | 1,703.00 | 1,638.00 | 1,676.00 | 1,676.00 | 776,044 |
| Aug 05, 2024 | 1,781.00 | 1,807.00 | 1,639.00 | 1,691.00 | 1,691.00 | 1,904,593 |
| Aug 02, 2024 | 1,850.00 | 1,860.00 | 1,772.00 | 1,781.00 | 1,781.00 | 1,125,746 |
| Aug 01, 2024 | 1,866.00 | 1,874.00 | 1,802.00 | 1,821.00 | 1,821.00 | 1,444,327 |
| Jul 31, 2024 | 1,856.00 | 1,896.00 | 1,825.00 | 1,855.00 | 1,855.00 | 1,739,581 |
| Jul 30, 2024 | 1,825.00 | 1,848.00 | 1,766.00 | 1,821.00 | 1,821.00 | 1,829,157 |
| Jul 29, 2024 | 1,841.00 | 1,847.00 | 1,804.00 | 1,807.00 | 1,807.00 | 1,049,366 |
| Jul 26, 2024 | 1,805.00 | 1,823.00 | 1,781.00 | 1,795.00 | 1,795.00 | 554,088 |
| Jul 25, 2024 | 1,791.00 | 1,816.00 | 1,765.00 | 1,787.00 | 1,787.00 | 1,257,421 |
| Jul 24, 2024 | 1,800.00 | 1,859.00 | 1,800.00 | 1,846.00 | 1,846.00 | 1,231,497 |
| Jul 23, 2024 | 1,746.00 | 1,800.00 | 1,735.00 | 1,797.00 | 1,797.00 | 1,470,174 |
| Jul 22, 2024 | 1,821.00 | 1,821.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,731,019 |
| Jul 19, 2024 | 1,801.00 | 1,819.00 | 1,767.00 | 1,807.00 | 1,807.00 | 1,504,384 |
| Jul 18, 2024 | 1,860.00 | 1,900.00 | 1,832.00 | 1,845.00 | 1,845.00 | 469,081 |
| Jul 17, 2024 | 1,920.00 | 1,950.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,224,502 |
| Jul 16, 2024 | 1,771.00 | 1,916.00 | 1,771.00 | 1,903.00 | 1,903.00 | 1,647,574 |
| Jul 15, 2024 | 1,755.00 | 1,788.00 | 1,737.00 | 1,779.00 | 1,779.00 | 682,571 |
| Jul 12, 2024 | 1,743.00 | 1,763.00 | 1,725.00 | 1,737.00 | 1,737.00 | 271,899 |
| Jul 11, 2024 | 1,806.00 | 1,842.00 | 1,712.00 | 1,746.00 | 1,746.00 | 1,945,453 |
| Jul 10, 2024 | 1,714.00 | 1,774.00 | 1,706.00 | 1,755.00 | 1,755.00 | 529,319 |
| Jul 09, 2024 | 1,718.00 | 1,731.00 | 1,701.00 | 1,713.00 | 1,713.00 | 675,661 |
| Jul 08, 2024 | 1,712.00 | 1,728.00 | 1,674.00 | 1,692.00 | 1,692.00 | 327,728 |
| Jul 05, 2024 | 1,723.00 | 1,727.00 | 1,687.00 | 1,713.00 | 1,713.00 | 365,186 |
| Jul 04, 2024 | 1,660.00 | 1,722.00 | 1,673.00 | 1,722.00 | 1,722.00 | 708,214 |
| Jul 03, 2024 | 1,608.00 | 1,678.00 | 1,608.00 | 1,673.00 | 1,673.00 | 1,342,081 |
| Jul 02, 2024 | 1,583.00 | 1,625.00 | 1,579.00 | 1,586.00 | 1,586.00 | 1,183,577 |
| Jul 01, 2024 | 1,599.00 | 1,609.00 | 1,570.00 | 1,583.00 | 1,583.00 | 600,650 |
| Jun 28, 2024 | 1,599.00 | 1,613.00 | 1,555.00 | 1,570.00 | 1,570.00 | 925,228 |
| Jun 27, 2024 | 1,597.00 | 1,605.00 | 1,563.00 | 1,591.00 | 1,591.00 | 1,035,915 |
| Jun 26, 2024 | 1,609.00 | 1,614.00 | 1,561.00 | 1,576.00 | 1,576.00 | 1,687,870 |
| Jun 25, 2024 | 1,608.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2,106,542 |
| Jun 24, 2024 | 1,630.00 | 1,639.00 | 1,590.00 | 1,606.00 | 1,606.00 | 661,543 |
| Jun 21, 2024 | 1,616.00 | 1,625.00 | 1,577.00 | 1,620.00 | 1,620.00 | 2,165,672 |
| Jun 20, 2024 | 1,599.00 | 1,615.00 | 1,560.00 | 1,608.00 | 1,608.00 | 1,394,553 |
| Jun 19, 2024 | 1,526.00 | 1,576.00 | 1,522.00 | 1,570.00 | 1,570.00 | 560,932 |
| Jun 18, 2024 | 1,514.00 | 1,519.00 | 1,471.00 | 1,515.00 | 1,515.00 | 495,892 |
| Jun 14, 2024 | 1,514.00 | 1,540.00 | 1,492.00 | 1,499.00 | 1,499.00 | 821,556 |
| Jun 13, 2024 | 1,542.00 | 1,548.00 | 1,500.00 | 1,515.00 | 1,515.00 | 2,160,030 |
| Jun 12, 2024 | 1,515.00 | 1,598.00 | 1,520.00 | 1,562.00 | 1,562.00 | 1,515,576 |
| Jun 11, 2024 | 1,550.00 | 1,551.00 | 1,522.00 | 1,535.00 | 1,535.00 | 972,371 |
| Jun 10, 2024 | 1,560.00 | 1,567.00 | 1,521.00 | 1,543.00 | 1,543.00 | 664,724 |
| Jun 07, 2024 | 1,675.00 | 1,632.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,193,092 |
| Jun 06, 2024 | 1,623.00 | 1,629.00 | 1,596.00 | 1,620.00 | 1,620.00 | 178,174 |
| Jun 05, 2024 | 1,585.00 | 1,612.00 | 1,569.00 | 1,607.00 | 1,607.00 | 628,112 |
| Jun 04, 2024 | 1,620.00 | 1,605.00 | 1,564.00 | 1,567.00 | 1,567.00 | 2,210,383 |
| Jun 03, 2024 | 1,604.00 | 1,609.00 | 1,573.00 | 1,605.00 | 1,605.00 | 595,308 |
| May 31, 2024 | 1,600.00 | 1,615.00 | 1,578.00 | 1,583.00 | 1,583.00 | 483,687 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.