DRDGOLD Limited (DRD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 7.88 | 7.98 | 7.89 | 7.93 | 7.93 | 26,475 |
| 30 Jan 2023 | 8.06 | 8.06 | 7.90 | 7.90 | 7.90 | 244,000 |
| 27 Jan 2023 | 8.33 | 8.38 | 8.12 | 8.12 | 8.12 | 162,100 |
| 26 Jan 2023 | 8.62 | 8.62 | 8.22 | 8.36 | 8.36 | 189,600 |
| 25 Jan 2023 | 8.45 | 8.68 | 8.42 | 8.61 | 8.61 | 248,700 |
| 24 Jan 2023 | 8.45 | 8.72 | 8.36 | 8.60 | 8.60 | 170,100 |
| 23 Jan 2023 | 8.46 | 8.53 | 8.28 | 8.45 | 8.45 | 155,300 |
| 20 Jan 2023 | 8.34 | 8.53 | 8.32 | 8.53 | 8.53 | 117,000 |
| 19 Jan 2023 | 8.34 | 8.50 | 8.24 | 8.39 | 8.39 | 270,000 |
| 18 Jan 2023 | 8.67 | 8.67 | 8.18 | 8.21 | 8.21 | 312,600 |
| 17 Jan 2023 | 8.77 | 8.78 | 8.35 | 8.49 | 8.49 | 340,900 |
| 13 Jan 2023 | 8.69 | 9.03 | 8.62 | 8.95 | 8.95 | 341,800 |
| 12 Jan 2023 | 8.73 | 8.79 | 8.46 | 8.59 | 8.59 | 212,300 |
| 11 Jan 2023 | 8.59 | 8.62 | 8.29 | 8.44 | 8.44 | 209,600 |
| 10 Jan 2023 | 8.44 | 8.75 | 8.36 | 8.52 | 8.52 | 394,500 |
| 09 Jan 2023 | 8.73 | 8.73 | 8.36 | 8.38 | 8.38 | 218,300 |
| 06 Jan 2023 | 8.31 | 8.65 | 8.13 | 8.55 | 8.55 | 351,300 |
| 05 Jan 2023 | 7.97 | 8.39 | 7.84 | 8.28 | 8.28 | 292,600 |
| 04 Jan 2023 | 7.96 | 8.16 | 7.76 | 8.13 | 8.13 | 255,300 |
| 03 Jan 2023 | 7.54 | 7.85 | 7.53 | 7.73 | 7.73 | 165,700 |
| 30 Dec 2022 | 7.26 | 7.47 | 7.20 | 7.40 | 7.40 | 167,800 |
| 29 Dec 2022 | 7.30 | 7.40 | 7.22 | 7.27 | 7.27 | 115,000 |
| 28 Dec 2022 | 7.50 | 7.50 | 7.12 | 7.22 | 7.22 | 247,200 |
| 27 Dec 2022 | 7.31 | 7.80 | 7.30 | 7.60 | 7.60 | 194,700 |
| 23 Dec 2022 | 7.22 | 7.38 | 6.98 | 7.30 | 7.30 | 108,100 |
| 22 Dec 2022 | 7.09 | 7.20 | 6.96 | 7.18 | 7.18 | 134,600 |
| 21 Dec 2022 | 7.12 | 7.31 | 7.09 | 7.18 | 7.18 | 159,200 |
| 20 Dec 2022 | 6.93 | 7.30 | 6.82 | 7.14 | 7.14 | 236,300 |
| 19 Dec 2022 | 6.68 | 6.97 | 6.68 | 6.78 | 6.78 | 273,000 |
| 16 Dec 2022 | 6.81 | 7.04 | 6.78 | 6.87 | 6.87 | 521,600 |
| 15 Dec 2022 | 6.79 | 6.93 | 6.71 | 6.77 | 6.77 | 242,300 |
| 14 Dec 2022 | 7.26 | 7.26 | 7.00 | 7.14 | 7.14 | 187,800 |
| 13 Dec 2022 | 7.23 | 7.48 | 7.15 | 7.32 | 7.32 | 319,000 |
| 12 Dec 2022 | 6.89 | 7.18 | 6.82 | 7.14 | 7.14 | 237,700 |
| 09 Dec 2022 | 6.85 | 7.28 | 6.75 | 6.97 | 6.97 | 320,500 |
| 08 Dec 2022 | 6.73 | 6.95 | 6.68 | 6.94 | 6.94 | 288,100 |
| 07 Dec 2022 | 6.71 | 7.01 | 6.64 | 6.93 | 6.93 | 233,300 |
| 06 Dec 2022 | 6.50 | 6.73 | 6.44 | 6.66 | 6.66 | 192,200 |
| 05 Dec 2022 | 6.83 | 6.92 | 6.69 | 6.73 | 6.73 | 183,800 |
| 02 Dec 2022 | 6.59 | 7.09 | 6.58 | 6.97 | 6.97 | 244,600 |
| 01 Dec 2022 | 6.71 | 6.95 | 6.68 | 6.83 | 6.83 | 121,300 |
| 30 Nov 2022 | 6.49 | 6.63 | 6.28 | 6.50 | 6.50 | 252,300 |
| 29 Nov 2022 | 6.41 | 6.72 | 6.39 | 6.61 | 6.61 | 117,400 |
| 28 Nov 2022 | 6.69 | 6.83 | 6.30 | 6.31 | 6.31 | 159,200 |
| 25 Nov 2022 | 6.78 | 6.87 | 6.65 | 6.67 | 6.67 | 75,500 |
| 23 Nov 2022 | 6.59 | 6.82 | 6.45 | 6.82 | 6.82 | 160,900 |
| 22 Nov 2022 | 6.24 | 6.65 | 6.22 | 6.65 | 6.65 | 246,100 |
| 21 Nov 2022 | 6.17 | 6.37 | 6.17 | 6.25 | 6.25 | 102,300 |
| 18 Nov 2022 | 6.12 | 6.33 | 6.07 | 6.27 | 6.27 | 85,000 |
| 17 Nov 2022 | 6.01 | 6.21 | 5.97 | 6.08 | 6.08 | 84,800 |
| 16 Nov 2022 | 6.11 | 6.25 | 6.00 | 6.09 | 6.09 | 88,000 |
| 15 Nov 2022 | 6.35 | 6.35 | 6.03 | 6.14 | 6.14 | 125,100 |
| 14 Nov 2022 | 6.31 | 6.44 | 6.20 | 6.32 | 6.32 | 87,000 |
| 11 Nov 2022 | 6.49 | 6.49 | 6.13 | 6.33 | 6.33 | 193,500 |
| 10 Nov 2022 | 6.33 | 6.59 | 6.32 | 6.44 | 6.44 | 276,800 |
| 09 Nov 2022 | 5.99 | 6.19 | 5.93 | 5.98 | 5.98 | 189,800 |
| 08 Nov 2022 | 5.66 | 6.15 | 5.61 | 6.04 | 6.04 | 174,800 |
| 07 Nov 2022 | 5.63 | 5.71 | 5.51 | 5.66 | 5.66 | 156,400 |
| 04 Nov 2022 | 5.59 | 5.67 | 5.45 | 5.59 | 5.59 | 210,500 |
| 03 Nov 2022 | 5.22 | 5.43 | 5.22 | 5.40 | 5.40 | 196,200 |
| 02 Nov 2022 | 5.44 | 5.53 | 5.14 | 5.21 | 5.21 | 234,400 |
| 01 Nov 2022 | 5.28 | 5.40 | 5.24 | 5.37 | 5.37 | 101,700 |
| 31 Oct 2022 | 5.11 | 5.13 | 5.01 | 5.08 | 5.08 | 172,000 |
| 28 Oct 2022 | 5.15 | 5.27 | 5.03 | 5.22 | 5.22 | 123,500 |
| 27 Oct 2022 | 5.50 | 5.50 | 5.14 | 5.19 | 5.19 | 170,500 |
| 26 Oct 2022 | 5.35 | 5.46 | 5.27 | 5.39 | 5.39 | 243,600 |
| 25 Oct 2022 | 5.16 | 5.31 | 5.09 | 5.15 | 5.15 | 176,900 |
| 24 Oct 2022 | 5.20 | 5.22 | 4.99 | 5.16 | 5.16 | 193,200 |
| 21 Oct 2022 | 4.98 | 5.29 | 4.92 | 5.24 | 5.24 | 187,600 |
| 20 Oct 2022 | 5.06 | 5.22 | 4.94 | 4.97 | 4.97 | 136,200 |
| 19 Oct 2022 | 5.12 | 5.19 | 4.98 | 5.06 | 5.06 | 128,500 |
| 18 Oct 2022 | 5.23 | 5.32 | 5.13 | 5.23 | 5.23 | 71,900 |
| 17 Oct 2022 | 5.14 | 5.33 | 5.12 | 5.19 | 5.19 | 98,700 |
| 14 Oct 2022 | 5.18 | 5.18 | 4.87 | 4.96 | 4.96 | 205,500 |
| 13 Oct 2022 | 5.20 | 5.36 | 5.06 | 5.26 | 5.26 | 171,700 |
| 12 Oct 2022 | 5.25 | 5.34 | 5.13 | 5.31 | 5.31 | 115,400 |
| 11 Oct 2022 | 5.27 | 5.46 | 5.19 | 5.19 | 5.19 | 103,200 |
| 10 Oct 2022 | 5.16 | 5.32 | 5.10 | 5.28 | 5.28 | 62,100 |
| 07 Oct 2022 | 5.59 | 5.64 | 5.23 | 5.26 | 5.26 | 188,400 |
| 06 Oct 2022 | 5.64 | 5.72 | 5.41 | 5.70 | 5.70 | 215,500 |
| 05 Oct 2022 | 5.55 | 5.65 | 5.43 | 5.62 | 5.62 | 190,900 |
| 04 Oct 2022 | 5.78 | 5.89 | 5.52 | 5.60 | 5.60 | 369,300 |
| 03 Oct 2022 | 5.61 | 5.74 | 5.49 | 5.58 | 5.58 | 218,100 |
| 30 Sept 2022 | 5.35 | 5.60 | 5.30 | 5.46 | 5.46 | 255,300 |
| 29 Sept 2022 | 5.17 | 5.35 | 5.15 | 5.34 | 5.34 | 197,900 |
| 28 Sept 2022 | 4.95 | 5.15 | 4.91 | 5.11 | 5.11 | 241,000 |
| 27 Sept 2022 | 4.88 | 4.97 | 4.76 | 4.81 | 4.81 | 172,600 |
| 26 Sept 2022 | 4.80 | 5.00 | 4.66 | 4.78 | 4.78 | 160,400 |
| 23 Sept 2022 | 5.12 | 5.17 | 4.78 | 4.84 | 4.84 | 266,100 |
| 22 Sept 2022 | 5.33 | 5.47 | 5.22 | 5.30 | 5.30 | 223,000 |
| 21 Sept 2022 | 5.57 | 5.82 | 5.42 | 5.57 | 5.57 | 262,700 |
| 20 Sept 2022 | 5.67 | 5.67 | 5.44 | 5.50 | 5.50 | 145,200 |
| 19 Sept 2022 | 5.34 | 5.80 | 5.34 | 5.72 | 5.72 | 228,800 |
| 16 Sept 2022 | 5.21 | 5.68 | 5.21 | 5.45 | 5.45 | 510,100 |
| 15 Sept 2022 | 5.62 | 5.72 | 5.36 | 5.42 | 5.42 | 324,500 |
| 14 Sept 2022 | 5.73 | 5.85 | 5.61 | 5.75 | 5.75 | 186,800 |
| 13 Sept 2022 | 5.63 | 5.82 | 5.56 | 5.72 | 5.72 | 273,300 |
| 12 Sept 2022 | 5.85 | 5.91 | 5.70 | 5.84 | 5.84 | 261,800 |
| 09 Sept 2022 | 5.47 | 5.78 | 5.39 | 5.66 | 5.66 | 310,500 |
| 08 Sept 2022 | 5.38 | 5.48 | 5.16 | 5.32 | 5.32 | 227,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
