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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.73$17.34534,000——
2020-12-30$11.89$17.57214,600——
2020-12-29$11.44$16.91231,400——
2020-12-28$11.54$17.06314,100——
2020-12-24$11.89$17.57141,500——
2020-12-23$11.48$16.97210,300——
2020-12-22$11.49$16.98353,600——
2020-12-21$11.76$17.38501,500——
2020-12-18$11.92$17.622,670,300——
2020-12-17$11.96$17.681,096,400——
2020-12-16$11.25$16.63576,700——
2020-12-15$11.05$16.33615,400——
2020-12-14$10.46$15.46997,000——
2020-12-11$9.87$14.59807,500——
2020-12-10$10.35$15.30324,500——
2020-12-09$10.47$15.47305,600——
2020-12-08$11.07$16.36261,500——
2020-12-07$10.81$15.98296,200——
2020-12-04$10.45$15.45307,100——
2020-12-03$10.61$15.68362,000——
2020-12-02$11.02$16.29315,000——
2020-12-01$11.15$16.48447,500——
2020-11-30$10.60$15.67306,300——
2020-11-27$10.57$15.62285,600——
2020-11-25$10.08$14.90349,400——
2020-11-24$9.77$14.44560,300——
2020-11-23$10.07$14.88681,300——
2020-11-20$10.87$16.07755,800——
2020-11-19$10.65$15.74280,300——
2020-11-18$10.68$15.79262,500——
2020-11-17$10.76$15.90272,000——
2020-11-16$11.10$16.41346,400——
2020-11-13$11.13$16.45233,700——
2020-11-12$11.02$16.29281,900——
2020-11-11$10.92$16.14374,200——
2020-11-10$11.33$16.75289,400——
2020-11-09$11.53$17.04817,800——
2020-11-06$13.64$20.16551,800——
2020-11-05$13.01$19.23682,700——
2020-11-04$11.89$17.57224,000——
2020-11-03$12.09$17.87323,000——
2020-11-02$11.81$17.46302,900——
2020-10-30$11.30$16.70264,600——
2020-10-29$11.12$16.44232,700——
2020-10-28$10.95$16.18357,000——
2020-10-27$11.99$17.72234,200——
2020-10-26$11.52$17.03260,600——
2020-10-23$11.98$17.71233,700——
2020-10-22$12.42$18.36327,400——
2020-10-21$12.57$18.58332,100——
2020-10-20$12.31$18.19253,100——
2020-10-19$11.91$17.60204,700——
2020-10-16$12.41$18.34162,900——
2020-10-15$12.46$18.42137,700——
2020-10-14$12.82$18.95265,900——
2020-10-13$12.50$18.48256,700——
2020-10-12$12.49$18.46240,100——
2020-10-09$12.77$18.87393,600——
2020-10-08$11.53$17.04144,800——
2020-10-07$11.34$16.76352,200——
2020-10-06$11.06$16.35349,500——
2020-10-05$11.79$17.43268,800——
2020-10-02$11.40$16.85355,500——
2020-10-01$11.83$17.48206,200——
2020-09-30$11.85$17.51263,400——
2020-09-29$12.17$17.99294,600——
2020-09-28$11.71$17.31309,800——
2020-09-25$11.48$16.97302,900——
2020-09-24$11.76$17.38458,200——
2020-09-23$11.18$16.22474,500——
2020-09-22$11.72$17.00302,800——
2020-09-21$11.46$16.62547,100——
2020-09-18$11.98$17.38992,900——
2020-09-17$12.40$17.99885,200——
2020-09-16$13.26$19.24472,800——
2020-09-15$13.52$19.61541,000——
2020-09-14$13.59$19.71758,300——
2020-09-11$13.89$20.15400,300——
2020-09-10$13.89$20.15343,000——
2020-09-09$13.84$20.08392,500——
2020-09-08$13.12$19.03496,800——
2020-09-04$13.98$20.28417,400——
2020-09-03$14.07$20.41513,800——
2020-09-02$14.12$20.48718,200——
2020-09-01$14.84$21.53329,100——
2020-08-31$15.15$21.98247,100——
2020-08-28$15.21$22.06407,700——
2020-08-27$14.93$21.66599,100——
2020-08-26$15.09$21.89815,200——
2020-08-25$14.54$21.09253,400——
2020-08-24$14.27$20.70196,100——
2020-08-21$14.07$20.41242,200——
2020-08-20$14.33$20.79284,300——
2020-08-19$14.32$20.77458,600——
2020-08-18$15.15$21.98469,900——
2020-08-17$15.21$22.06614,500——
2020-08-14$13.97$20.27350,500——
2020-08-13$13.97$20.27375,900——
2020-08-12$13.52$19.61343,600——
2020-08-11$13.26$19.24642,000——
2020-08-10$14.54$21.09308,100——
2020-08-07$14.68$21.30495,200——
2020-08-06$15.11$21.92401,100——
2020-08-05$15.64$22.69737,800——
2020-08-04$16.16$23.44818,300——
2020-08-03$14.72$21.35521,500——
2020-07-31$15.12$21.93579,600——
2020-07-30$15.24$22.11436,000——
2020-07-29$15.97$23.17688,000——
2020-07-28$16.97$24.62599,600——
2020-07-27$17.71$25.691,056,000——
2020-07-24$16.57$24.04772,600——
2020-07-23$15.32$22.22413,400——
2020-07-22$16.04$23.27523,000——
2020-07-21$16.20$23.50477,100——
2020-07-20$16.38$23.76638,900——
2020-07-17$15.42$22.37594,900——
2020-07-16$14.35$20.82396,600——
2020-07-15$13.99$20.29568,500——
2020-07-14$14.47$20.99769,700——
2020-07-13$14.33$20.791,023,400——
2020-07-10$16.29$23.63487,200——
2020-07-09$16.71$24.24623,700——
2020-07-08$16.76$24.31727,700——
2020-07-07$16.15$23.43727,300——
2020-07-06$15.73$22.82527,700——
2020-07-02$15.43$22.38532,100——
2020-07-01$15.64$22.69613,300——
2020-06-30$15.79$22.91823,900——
2020-06-29$15.62$22.66936,700——
2020-06-26$15.12$21.931,018,000——
2020-06-25$14.78$21.44952,100——
2020-06-24$14.39$20.87945,500——
2020-06-23$14.77$21.431,266,600——
2020-06-22$13.90$20.161,326,700——
2020-06-19$12.65$18.356,841,700——
2020-06-18$12.32$17.871,299,600——
2020-06-17$12.02$17.441,200,000——
2020-06-16$11.94$17.101,027,400——
2020-06-15$11.16$15.991,903,700——
2020-06-12$10.11$14.48409,300——
2020-06-11$9.95$14.25685,600——
2020-06-10$10.36$14.84583,700——
2020-06-09$9.68$13.87414,300——
2020-06-08$9.23$13.22271,800——
2020-06-05$9.25$13.25396,300——
2020-06-04$9.45$13.54349,300——
2020-06-03$9.41$13.48418,500——
2020-06-02$9.85$14.11386,700——
2020-06-01$9.82$14.07304,500——
2020-05-29$9.77$14.00466,700——
2020-05-28$9.30$13.32463,300——
2020-05-27$9.15$13.11411,700——
2020-05-26$9.01$12.91389,500——
2020-05-22$9.27$13.28445,600——
2020-05-21$9.63$13.80978,900——
2020-05-20$10.07$14.43462,300——
2020-05-19$10.27$14.71554,500——
2020-05-18$9.81$14.05767,000——
2020-05-15$10.34$14.81662,700——
2020-05-14$9.88$14.15673,300——
2020-05-13$9.55$13.68404,900——
2020-05-12$9.24$13.24473,100——
2020-05-11$9.27$13.28341,800——
2020-05-08$9.60$13.75431,600——
2020-05-07$9.31$13.34786,300——
2020-05-06$9.30$13.32523,600——
2020-05-05$9.87$14.14519,000——
2020-05-04$9.97$14.281,127,500——
2020-05-01$9.50$13.61425,700——
2020-04-30$9.04$12.95424,700——
2020-04-29$9.44$13.52392,400——
2020-04-28$9.27$13.28311,900——
2020-04-27$9.32$13.35441,800——
2020-04-24$9.38$13.44660,800——
2020-04-23$9.19$13.17745,000——
2020-04-22$9.08$13.01842,400——
2020-04-21$8.49$12.16772,700——
2020-04-20$8.88$12.72840,600——
2020-04-17$8.21$11.76740,000——
2020-04-16$8.73$12.51528,100——
2020-04-15$8.78$12.58731,300——
2020-04-14$8.58$12.291,387,500——
2020-04-13$8.81$12.622,042,200——
2020-04-09$7.38$10.57526,400——
2020-04-08$6.46$9.25197,300——
2020-04-07$6.57$9.41298,900——
2020-04-06$6.90$9.88608,400——
2020-04-03$5.87$8.41450,600——
2020-04-02$5.34$7.65235,400——
2020-04-01$5.37$7.69253,100——
2020-03-31$5.40$7.74222,600——
2020-03-30$5.85$8.38231,700——
2020-03-27$5.88$8.42335,300——
2020-03-26$6.44$9.23295,000——
2020-03-25$6.20$8.88278,400——
2020-03-24$6.31$9.04402,400——
2020-03-23$5.48$7.85347,100——
2020-03-20$4.91$7.03292,200——
2020-03-19$5.01$7.18336,800——
2020-03-18$4.59$6.58322,500——
2020-03-17$5.47$7.84451,900——
2020-03-16$4.95$7.09452,300——
2020-03-13$4.01$5.74676,100——
2020-03-12$5.02$7.19424,800——
2020-03-11$6.02$8.62244,400——
2020-03-10$6.36$9.11370,100——
2020-03-09$6.95$9.96251,300——
2020-03-06$7.40$10.60287,500——
2020-03-05$7.55$10.82400,100——
2020-03-04$7.32$10.25249,100——
2020-03-03$7.06$9.88482,100——
2020-03-02$6.49$9.08265,100——
2020-02-28$6.10$8.54544,500——
2020-02-27$6.68$9.35364,600——
2020-02-26$6.94$9.71414,000——
2020-02-25$7.14$9.99421,100——
2020-02-24$7.42$10.39629,300——
2020-02-21$7.39$10.34365,800——
2020-02-20$7.06$9.88171,000——
2020-02-19$7.05$9.87276,000——
2020-02-18$6.87$9.62447,000——
2020-02-14$6.39$8.94174,900——
2020-02-13$6.10$8.5495,200——
2020-02-12$5.98$8.3791,900——
2020-02-11$6.13$8.58109,600——
2020-02-10$6.17$8.6490,100——
2020-02-07$6.03$8.4474,100——
2020-02-06$5.98$8.3747,200——
2020-02-05$5.93$8.3090,000——
2020-02-04$5.72$8.01159,600——
2020-02-03$5.96$8.34174,100——
2020-01-31$6.36$8.90176,100——
2020-01-30$6.22$8.71201,900——
2020-01-29$5.89$8.24104,600——
2020-01-28$5.78$8.09191,400——
2020-01-27$6.13$8.58133,400——
2020-01-24$6.13$8.58127,000——
2020-01-23$6.01$8.41227,100——
2020-01-22$5.94$8.3152,600——
2020-01-21$5.87$8.2299,900——
2020-01-17$5.93$8.3079,600——
2020-01-16$5.98$8.3795,200——
2020-01-15$6.06$8.48148,000——
2020-01-14$5.93$8.30103,100——
2020-01-13$5.99$8.38283,300——
2020-01-10$6.06$8.48328,700——
2020-01-09$5.48$7.67133,500——
2020-01-08$5.52$7.73265,800——
2020-01-07$5.70$7.98138,200——
2020-01-06$5.65$7.91150,300——
2020-01-03$5.49$7.68263,400——
2020-01-02$5.42$7.59200,200——