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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.13$7.18107,300——
2019-12-30$5.31$7.43189,300——
2019-12-27$5.17$7.24112,700——
2019-12-26$5.23$7.32117,600——
2019-12-24$5.12$7.17167,500——
2019-12-23$4.85$6.7964,400——
2019-12-20$4.76$6.6655,200——
2019-12-19$4.72$6.6132,600——
2019-12-18$4.72$6.6161,500——
2019-12-17$4.62$6.4784,100——
2019-12-16$4.53$6.3431,100——
2019-12-13$4.60$6.4493,600——
2019-12-12$4.56$6.3876,000——
2019-12-11$4.71$6.5982,000——
2019-12-10$4.42$6.1970,600——
2019-12-09$4.56$6.3821,600——
2019-12-06$4.53$6.3452,000——
2019-12-05$4.66$6.5279,600——
2019-12-04$4.70$6.58158,700——
2019-12-03$4.45$6.2399,000——
2019-12-02$4.17$5.8453,900——
2019-11-29$4.09$5.7219,700——
2019-11-27$4.11$5.7534,500——
2019-11-26$4.08$5.71101,100——
2019-11-25$3.97$5.56163,900——
2019-11-22$4.13$5.7861,700——
2019-11-21$4.17$5.8496,200——
2019-11-20$4.30$6.0242,000——
2019-11-19$4.36$6.1066,600——
2019-11-18$4.34$6.0799,200——
2019-11-15$4.46$6.2443,500——
2019-11-14$4.53$6.3464,700——
2019-11-13$4.40$6.1689,500——
2019-11-12$4.31$6.0381,600——
2019-11-11$4.34$6.0758,900——
2019-11-08$4.34$6.07149,600——
2019-11-07$4.52$6.3398,500——
2019-11-06$4.71$6.5960,600——
2019-11-05$4.66$6.52112,600——
2019-11-04$4.73$6.62158,300——
2019-11-01$4.99$6.98112,400——
2019-10-31$5.11$7.15171,900——
2019-10-30$4.96$6.94188,600——
2019-10-29$4.86$6.8086,700——
2019-10-28$4.64$6.4985,000——
2019-10-25$4.84$6.77121,700——
2019-10-24$4.76$6.66133,300——
2019-10-23$4.63$6.4843,900——
2019-10-22$4.54$6.3546,600——
2019-10-21$4.60$6.4448,800——
2019-10-18$4.62$6.4748,500——
2019-10-17$4.67$6.54112,400——
2019-10-16$4.40$6.1658,600——
2019-10-15$4.39$6.14108,400——
2019-10-14$4.60$6.4465,000——
2019-10-11$4.60$6.44148,900——
2019-10-10$4.83$6.76173,100——
2019-10-09$4.90$6.86147,600——
2019-10-08$4.97$6.96186,900——
2019-10-07$4.73$6.6299,300——
2019-10-04$4.74$6.63164,700——
2019-10-03$4.72$6.61223,900——
2019-10-02$4.81$6.73248,700——
2019-10-01$4.46$6.24163,400——
2019-09-30$4.25$5.95265,400——
2019-09-27$4.60$6.44111,700——
2019-09-26$4.72$6.61134,100——
2019-09-25$4.97$6.77280,100——
2019-09-24$5.01$6.82192,000——
2019-09-23$4.93$6.71319,900——
2019-09-20$4.43$6.03252,400——
2019-09-19$4.31$5.87152,900——
2019-09-18$4.20$5.72174,200——
2019-09-17$4.27$5.81272,000——
2019-09-16$3.94$5.36128,800——
2019-09-13$3.79$5.16174,200——
2019-09-12$3.79$5.16299,100——
2019-09-11$3.70$5.04103,000——
2019-09-10$3.66$4.98169,400——
2019-09-09$3.79$5.16276,900——
2019-09-06$4.07$5.54243,000——
2019-09-05$4.29$5.84231,900——
2019-09-04$4.53$6.1783,200——
2019-09-03$4.56$6.21242,800——
2019-08-30$4.32$5.88149,600——
2019-08-29$4.48$6.10184,600——
2019-08-28$4.67$6.36208,800——
2019-08-27$4.76$6.48273,500——
2019-08-26$4.37$5.95290,900——
2019-08-23$4.47$6.09471,300——
2019-08-22$4.05$5.51132,400——
2019-08-21$3.91$5.3293,500——
2019-08-20$4.09$5.57155,500——
2019-08-19$3.90$5.31194,200——
2019-08-16$4.21$5.73259,400——
2019-08-15$4.21$5.73368,100——
2019-08-14$3.96$5.39111,200——
2019-08-13$3.86$5.25191,300——
2019-08-12$3.92$5.34192,900——
2019-08-09$3.88$5.28183,000——
2019-08-08$4.00$5.45268,600——
2019-08-07$3.64$4.96360,300——
2019-08-06$3.52$4.79190,900——
2019-08-05$3.44$4.68205,700——
2019-08-02$3.30$4.49183,700——
2019-08-01$3.12$4.2593,700——
2019-07-31$3.05$4.15104,100——
2019-07-30$3.19$4.3472,000——
2019-07-29$3.15$4.2948,200——
2019-07-26$3.21$4.3782,400——
2019-07-25$3.10$4.22107,400——
2019-07-24$3.00$4.0863,500——
2019-07-23$3.01$4.1076,300——
2019-07-22$3.12$4.2559,600——
2019-07-19$3.13$4.2673,600——
2019-07-18$3.16$4.30123,000——
2019-07-17$2.98$4.0680,700——
2019-07-16$2.94$4.0055,000——
2019-07-15$2.90$3.9561,000——
2019-07-12$2.88$3.92183,000——
2019-07-11$2.93$3.9974,100——
2019-07-10$3.03$4.1277,300——
2019-07-09$2.93$3.9964,000——
2019-07-08$2.96$4.0380,400——
2019-07-05$2.92$3.9862,900——
2019-07-03$2.95$4.0236,100——
2019-07-02$2.91$3.96107,100——
2019-07-01$2.90$3.95193,600——
2019-06-28$3.05$4.1542,400——
2019-06-27$2.99$4.07179,300——
2019-06-26$3.00$4.08115,100——
2019-06-25$3.04$4.14202,600——
2019-06-24$3.04$4.14206,300——
2019-06-21$2.95$4.02184,600——
2019-06-20$2.86$3.89503,800——
2019-06-19$2.70$3.68119,900——
2019-06-18$2.68$3.65126,200——
2019-06-17$2.61$3.55107,800——
2019-06-14$2.53$3.44280,600——
2019-06-13$2.44$3.32277,300——
2019-06-12$2.27$3.09143,900——
2019-06-11$2.21$3.01131,800——
2019-06-10$2.15$2.93105,200——
2019-06-07$2.20$3.0073,200——
2019-06-06$2.18$2.97106,600——
2019-06-05$2.13$2.90299,600——
2019-06-04$1.98$2.70134,600——
2019-06-03$1.87$2.55112,100——
2019-05-31$1.74$2.3756,700——
2019-05-30$1.73$2.3659,700——
2019-05-29$1.74$2.3720,800——
2019-05-28$1.73$2.3617,200——
2019-05-24$1.73$2.369,400——
2019-05-23$1.72$2.3417,700——
2019-05-22$1.67$2.27132,200——
2019-05-21$1.72$2.3462,000——
2019-05-20$1.77$2.4121,100——
2019-05-17$1.77$2.4137,500——
2019-05-16$1.80$2.4594,800——
2019-05-15$1.79$2.4427,600——
2019-05-14$1.82$2.4821,700——
2019-05-13$1.82$2.4883,200——
2019-05-10$1.89$2.5717,200——
2019-05-09$1.91$2.6030,600——
2019-05-08$1.96$2.6766,100——
2019-05-07$1.92$2.61104,400——
2019-05-06$1.85$2.5219,500——
2019-05-03$1.90$2.59136,700——
2019-05-02$1.81$2.4652,200——
2019-05-01$1.90$2.5948,800——
2019-04-30$1.91$2.6052,900——
2019-04-29$1.92$2.6127,300——
2019-04-26$1.95$2.6519,000——
2019-04-25$1.93$2.6355,800——
2019-04-24$1.92$2.61105,900——
2019-04-23$1.91$2.6056,100——
2019-04-22$1.87$2.5515,300——
2019-04-18$1.90$2.5925,300——
2019-04-17$1.99$2.7131,800——
2019-04-16$1.91$2.6070,300——
2019-04-15$1.87$2.5523,200——
2019-04-12$1.88$2.5655,000——
2019-04-11$1.93$2.6359,000——
2019-04-10$1.99$2.7136,300——
2019-04-09$1.94$2.6422,500——
2019-04-08$1.92$2.61121,300——
2019-04-05$1.95$2.6559,100——
2019-04-04$1.91$2.6077,600——
2019-04-03$1.96$2.6727,300——
2019-04-02$1.95$2.6564,600——
2019-04-01$1.96$2.6765,200——
2019-03-29$1.99$2.71105,800——
2019-03-28$1.93$2.63114,500——
2019-03-27$2.00$2.72163,600——
2019-03-26$2.00$2.72135,100——
2019-03-25$2.00$2.7298,200——
2019-03-22$1.96$2.6764,900——
2019-03-21$2.00$2.7253,600——
2019-03-20$1.92$2.61113,700——
2019-03-19$1.83$2.49148,100——
2019-03-18$1.80$2.451,007,600——
2019-03-15$1.91$2.603,066,400——
2019-03-14$1.85$2.52440,800——
2019-03-13$1.96$2.67794,300——
2019-03-12$1.99$2.71210,700——
2019-03-11$2.01$2.74321,900——
2019-03-08$2.18$2.9770,300——
2019-03-07$2.10$2.8632,500——
2019-03-06$2.12$2.8955,400——
2019-03-05$2.16$2.9434,300——
2019-03-04$2.22$3.0251,400——
2019-03-01$2.19$2.9874,600——
2019-02-28$2.25$3.0663,100——
2019-02-27$2.41$3.2849,800——
2019-02-26$2.45$3.3492,100——
2019-02-25$2.36$3.2132,200——
2019-02-22$2.40$3.2776,500——
2019-02-21$2.29$3.1234,900——
2019-02-20$2.34$3.1970,900——
2019-02-19$2.29$3.12124,500——
2019-02-15$2.11$2.8767,900——
2019-02-14$2.16$2.9460,900——
2019-02-13$2.15$2.9355,100——
2019-02-12$2.16$2.9425,000——
2019-02-11$2.21$3.0151,500——
2019-02-08$2.27$3.0946,400——
2019-02-07$2.27$3.0947,700——
2019-02-06$2.23$3.0448,400——
2019-02-05$2.27$3.0927,600——
2019-02-04$2.27$3.0960,900——
2019-02-01$2.24$3.0539,700——
2019-01-31$2.17$2.95118,500——
2019-01-30$2.16$2.94116,900——
2019-01-29$2.11$2.8765,800——
2019-01-28$2.04$2.7844,600——
2019-01-25$2.01$2.7443,500——
2019-01-24$2.07$2.8228,700——
2019-01-23$2.00$2.7238,500——
2019-01-22$2.00$2.7272,800——
2019-01-18$1.99$2.71183,300——
2019-01-17$2.07$2.8246,500——
2019-01-16$2.15$2.939,800——
2019-01-15$2.10$2.8615,200——
2019-01-14$2.11$2.8766,100——
2019-01-11$2.05$2.7937,700——
2019-01-10$2.07$2.8274,900——
2019-01-09$2.15$2.9340,600——
2019-01-08$2.18$2.9713,300——
2019-01-07$2.17$2.9559,100——
2019-01-04$2.15$2.9347,300——
2019-01-03$2.15$2.9324,900——
2019-01-02$2.09$2.8575,100——