NYSE:DRD | Historical Stock Price | DRDGOLD LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$3.12$8.38$22.52$60.54$162.751994-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$8.06$8.84143,500——
2012-12-28$7.64$8.3726,500——
2012-12-27$7.68$8.4292,400——
2012-12-26$7.39$8.1020,700——
2012-12-24$7.31$8.0124,100——
2012-12-21$7.25$7.95120,700——
2012-12-20$7.37$8.0838,400——
2012-12-19$7.50$8.2226,500——
2012-12-18$7.60$8.3383,200——
2012-12-17$7.59$8.3298,100——
2012-12-14$7.46$8.1826,100——
2012-12-13$7.54$8.2770,600——
2012-12-12$7.56$8.2932,700——
2012-12-11$7.48$8.2040,800——
2012-12-10$7.42$8.1339,700——
2012-12-07$7.35$8.0645,100——
2012-12-06$7.42$8.1358,500——
2012-12-05$7.22$7.91107,000——
2012-12-04$7.62$8.35109,400——
2012-12-03$7.53$8.2569,100——
2012-11-30$7.50$8.2257,700——
2012-11-29$7.67$8.4122,500——
2012-11-28$7.71$8.4550,300——
2012-11-27$7.68$8.4256,900——
2012-11-26$7.80$8.5567,900——
2012-11-23$7.69$8.4318,600——
2012-11-21$7.80$8.5579,300——
2012-11-20$7.80$8.5539,000——
2012-11-19$7.74$8.4870,100——
2012-11-16$7.68$8.4268,700——
2012-11-15$7.65$8.39119,900——
2012-11-14$7.40$8.11144,100——
2012-11-13$7.44$8.1638,900——
2012-11-12$7.46$8.1864,300——
2012-11-09$7.43$8.1460,400——
2012-11-08$7.33$8.0340,100——
2012-11-07$7.30$8.0044,400——
2012-11-06$7.11$7.7984,900——
2012-11-05$6.89$7.5552,400——
2012-11-02$6.81$7.4630,500——
2012-11-01$7.02$7.7068,900——
2012-10-31$6.70$7.3465,900——
2012-10-26$6.58$7.2126,200——
2012-10-25$6.66$7.3016,400——
2012-10-24$6.52$7.1524,100——
2012-10-23$6.47$7.0944,800——
2012-10-22$6.92$7.5979,600——
2012-10-19$6.86$7.5257,800——
2012-10-18$7.00$7.67100,400——
2012-10-17$7.03$7.7199,900——
2012-10-16$6.76$7.4143,900——
2012-10-15$6.46$7.0822,900——
2012-10-12$6.57$7.2015,500——
2012-10-11$6.67$7.3116,500——
2012-10-10$6.57$7.2042,100——
2012-10-09$6.54$7.0431,400——
2012-10-08$6.51$7.0011,600——
2012-10-05$6.60$7.1030,700——
2012-10-04$6.91$7.4353,000——
2012-10-03$6.80$7.31103,700——
2012-10-02$6.76$7.2746,600——
2012-10-01$6.58$7.0846,900——
2012-09-28$6.35$6.8335,900——
2012-09-27$6.55$7.0585,600——
2012-09-26$6.57$7.0767,900——
2012-09-25$6.40$6.8878,100——
2012-09-24$6.14$6.6043,900——
2012-09-21$6.26$6.7397,100——
2012-09-20$6.46$6.9515,200——
2012-09-19$6.48$6.9727,400——
2012-09-18$6.50$6.9932,700——
2012-09-17$6.41$6.9024,800——
2012-09-14$6.44$6.9343,900——
2012-09-13$6.32$6.8094,100——
2012-09-12$6.05$6.5166,700——
2012-09-11$6.06$6.5238,500——
2012-09-10$6.10$6.5651,800——
2012-09-07$6.13$6.5975,200——
2012-09-06$6.03$6.4944,000——
2012-09-05$5.73$6.1636,300——
2012-09-04$5.71$6.1450,800——
2012-08-31$5.60$6.02106,900——
2012-08-30$5.74$6.1744,400——
2012-08-29$5.85$6.2951,600——
2012-08-28$5.87$6.3172,000——
2012-08-27$6.27$6.7413,700——
2012-08-24$6.46$6.9553,800——
2012-08-23$6.40$6.8864,200——
2012-08-22$6.36$6.8429,500——
2012-08-21$6.17$6.6472,000——
2012-08-20$6.16$6.6323,700——
2012-08-17$6.26$6.7317,000——
2012-08-16$6.22$6.6945,100——
2012-08-15$6.12$6.587,400——
2012-08-14$6.10$6.5615,000——
2012-08-13$6.23$6.7011,700——
2012-08-10$6.08$6.5424,500——
2012-08-09$6.15$6.6220,700——
2012-08-08$6.05$6.519,600——
2012-08-07$5.96$6.4118,000——
2012-08-06$5.94$6.3914,500——
2012-08-03$6.04$6.507,400——
2012-08-02$6.09$6.5516,700——
2012-08-01$5.99$6.4411,600——
2012-07-31$6.03$6.4913,500——
2012-07-30$6.13$6.5916,500——
2012-07-27$6.14$6.6026,400——
2012-07-26$6.15$6.6227,000——
2012-07-25$6.09$6.5516,500——
2012-07-24$5.87$6.3139,200——
2012-07-23$5.90$6.3521,000——
2012-07-20$5.81$6.254,100——
2012-07-19$5.77$6.2114,600——
2012-07-18$5.81$6.2512,400——
2012-07-17$5.78$6.2233,600——
2012-07-16$5.93$6.3834,100——
2012-07-13$5.72$6.1556,800——
2012-07-12$5.73$6.1653,100——
2012-07-11$5.70$6.1366,900——
2012-07-10$5.85$6.2926,500——
2012-07-09$6.10$6.5622,000——
2012-07-06$6.22$6.6927,300——
2012-07-05$6.49$6.9817,200——
2012-07-03$6.67$7.1825,400——
2012-07-02$6.50$6.991,800——
2012-06-29$6.55$7.0532,800——
2012-06-28$6.29$6.7739,200——
2012-06-27$6.65$7.1517,300——
2012-06-26$6.73$7.2414,100——
2012-06-25$6.73$7.2424,900——
2012-06-22$6.55$7.0528,000——
2012-06-21$6.51$7.0078,900——
2012-06-20$6.80$7.3148,900——
2012-06-19$6.78$7.2914,400——
2012-06-18$6.75$7.2629,100——
2012-06-15$6.62$7.12108,500——
2012-06-14$6.28$6.7630,500——
2012-06-13$6.44$6.9360,100——
2012-06-12$6.50$6.9958,800——
2012-06-11$6.34$6.8235,700——
2012-06-08$6.57$7.0713,800——
2012-06-07$6.50$6.9940,400——
2012-06-06$6.70$7.2161,600——
2012-06-05$6.70$7.2140,400——
2012-06-04$6.74$7.2540,600——
2012-06-01$6.53$7.02123,600——
2012-05-31$6.31$6.7932,700——
2012-05-30$6.22$6.6943,100——
2012-05-29$6.17$6.6438,200——
2012-05-25$6.24$6.7157,700——
2012-05-24$6.18$6.6553,500——
2012-05-23$6.36$6.8449,000——
2012-05-22$6.25$6.7238,000——
2012-05-21$6.23$6.7045,700——
2012-05-18$6.03$6.4956,800——
2012-05-17$5.89$6.3475,100——
2012-05-16$5.73$6.1670,900——
2012-05-15$5.78$6.2286,000——
2012-05-14$6.00$6.45112,100——
2012-05-11$6.32$6.8038,000——
2012-05-10$6.60$7.1076,400——
2012-05-09$6.58$7.0856,000——
2012-05-08$6.59$7.0977,000——
2012-05-07$6.95$7.4849,000——
2012-05-04$6.88$7.4026,400——
2012-05-03$6.83$7.3548,000——
2012-05-02$6.85$7.3724,000——
2012-05-01$6.91$7.4330,000——
2012-04-30$6.79$7.3013,000——
2012-04-27$6.92$7.4416,600——
2012-04-26$6.82$7.3453,200——
2012-04-25$6.62$7.1258,600——
2012-04-24$6.37$6.8562,500——
2012-04-23$6.54$7.0433,700——
2012-04-20$6.72$7.2325,200——
2012-04-19$6.67$7.1849,900——
2012-04-18$6.87$7.3940,200——
2012-04-17$6.65$7.1572,000——
2012-04-16$6.80$7.3130,300——
2012-04-13$6.96$7.4958,100——
2012-04-12$7.02$7.5548,200——
2012-04-11$6.69$7.2048,100——
2012-04-10$6.55$7.0588,100——
2012-04-09$6.77$7.2826,100——
2012-04-05$6.80$7.3138,500——
2012-04-04$6.78$7.2932,300——
2012-04-03$7.07$7.6129,600——
2012-04-02$7.30$7.8533,500——
2012-03-30$7.46$8.0229,400——
2012-03-29$7.29$7.8436,100——
2012-03-28$7.01$7.5446,400——
2012-03-27$7.36$7.9246,800——
2012-03-26$7.41$7.9777,800——
2012-03-23$7.23$7.78154,600——
2012-03-22$6.80$7.3154,300——
2012-03-21$7.08$7.6226,900——
2012-03-20$7.15$7.6988,700——
2012-03-19$7.16$7.7075,600——
2012-03-16$7.15$7.6991,900——
2012-03-15$7.15$7.6950,500——
2012-03-14$7.08$7.62107,200——
2012-03-13$7.47$8.0473,800——
2012-03-12$7.56$8.1380,100——
2012-03-09$7.58$8.1557,600——
2012-03-08$7.58$8.15133,800——
2012-03-07$7.52$8.0995,300——
2012-03-06$7.23$7.78140,800——
2012-03-05$7.58$8.1578,500——
2012-03-02$7.67$8.2569,600——
2012-03-01$8.01$8.62170,000——
2012-02-29$7.71$8.29173,300——
2012-02-28$7.76$8.35103,600——
2012-02-27$7.66$8.24153,700——
2012-02-24$7.88$8.4874,200——
2012-02-23$7.92$8.5287,100——
2012-02-22$7.98$8.58146,700——
2012-02-21$7.86$8.46131,300——
2012-02-17$7.44$8.0097,500——
2012-02-16$7.41$7.97112,500——
2012-02-15$7.19$7.73104,800——
2012-02-14$7.07$7.61139,100——
2012-02-13$7.47$8.04151,800——
2012-02-10$7.23$7.78244,000——
2012-02-09$6.71$7.2293,800——
2012-02-08$6.63$7.1384,900——
2012-02-07$6.61$7.1159,500——
2012-02-06$6.49$6.9879,900——
2012-02-03$6.62$7.1273,800——
2012-02-02$6.86$7.3892,500——
2012-02-01$6.64$7.1457,800——
2012-01-31$6.51$7.0044,700——
2012-01-30$6.45$6.9458,900——
2012-01-27$6.63$7.1354,000——
2012-01-26$6.27$6.7460,800——
2012-01-25$6.26$6.73212,100——
2012-01-24$6.11$6.5724,300——
2012-01-23$6.15$6.62107,500——
2012-01-20$6.05$6.51144,700——
2012-01-19$6.15$6.62153,700——
2012-01-18$6.13$6.5969,100——
2012-01-17$6.18$6.65103,400——
2012-01-13$5.90$6.3562,400——
2012-01-12$5.86$6.3072,500——
2012-01-11$5.94$6.3975,200——
2012-01-10$5.74$6.17108,800——
2012-01-09$5.49$5.9187,900——
2012-01-06$5.50$5.9287,700——
2012-01-05$5.73$6.1680,000——
2012-01-04$6.00$6.4545,900——
2012-01-03$5.83$6.2792,600——