DRDGOLD Limited (DRD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 9.15 | 9.23 | 9.00 | 9.18 | 9.18 | 77,949 |
| 23 Mar 2023 | 8.88 | 9.28 | 8.78 | 9.13 | 9.13 | 580,300 |
| 22 Mar 2023 | 8.38 | 8.95 | 8.37 | 8.70 | 8.70 | 416,200 |
| 21 Mar 2023 | 8.60 | 8.65 | 8.13 | 8.39 | 8.39 | 359,700 |
| 20 Mar 2023 | 8.51 | 8.79 | 8.34 | 8.75 | 8.75 | 820,900 |
| 17 Mar 2023 | 7.45 | 8.47 | 7.45 | 8.35 | 8.35 | 2,497,800 |
| 16 Mar 2023 | 7.49 | 7.50 | 7.21 | 7.41 | 7.41 | 492,900 |
| 15 Mar 2023 | 7.66 | 7.84 | 7.29 | 7.39 | 7.39 | 677,900 |
| 14 Mar 2023 | 7.48 | 7.52 | 7.22 | 7.45 | 7.45 | 621,900 |
| 13 Mar 2023 | 7.54 | 7.67 | 7.12 | 7.23 | 7.23 | 871,900 |
| 10 Mar 2023 | 7.04 | 7.43 | 6.97 | 7.30 | 7.30 | 1,503,200 |
| 09 Mar 2023 | 6.91 | 7.03 | 6.75 | 6.77 | 6.77 | 173,800 |
| 08 Mar 2023 | 7.11 | 7.16 | 6.88 | 6.99 | 6.99 | 169,200 |
| 07 Mar 2023 | 7.40 | 7.40 | 6.92 | 7.10 | 7.10 | 223,500 |
| 06 Mar 2023 | 7.45 | 7.82 | 7.30 | 7.36 | 7.36 | 338,600 |
| 03 Mar 2023 | 7.50 | 7.54 | 7.32 | 7.42 | 7.42 | 159,200 |
| 02 Mar 2023 | 7.34 | 7.42 | 7.28 | 7.41 | 7.41 | 156,900 |
| 01 Mar 2023 | 7.39 | 7.60 | 7.29 | 7.47 | 7.47 | 224,300 |
| 28 Feb 2023 | 7.22 | 7.40 | 7.11 | 7.32 | 7.32 | 140,300 |
| 27 Feb 2023 | 7.10 | 7.31 | 7.09 | 7.20 | 7.20 | 131,900 |
| 24 Feb 2023 | 7.05 | 7.15 | 6.99 | 7.10 | 7.10 | 129,600 |
| 23 Feb 2023 | 7.14 | 7.27 | 7.08 | 7.14 | 7.14 | 90,600 |
| 22 Feb 2023 | 7.35 | 7.35 | 7.02 | 7.15 | 7.15 | 219,100 |
| 21 Feb 2023 | 7.46 | 7.58 | 7.25 | 7.40 | 7.40 | 150,600 |
| 17 Feb 2023 | 7.44 | 7.56 | 7.33 | 7.52 | 7.52 | 131,700 |
| 16 Feb 2023 | 7.38 | 7.77 | 7.38 | 7.55 | 7.55 | 173,100 |
| 15 Feb 2023 | 7.34 | 7.53 | 7.34 | 7.46 | 7.46 | 125,700 |
| 14 Feb 2023 | 7.44 | 7.60 | 7.34 | 7.57 | 7.57 | 208,800 |
| 13 Feb 2023 | 7.53 | 7.63 | 7.39 | 7.41 | 7.41 | 157,000 |
| 10 Feb 2023 | 7.55 | 7.65 | 7.44 | 7.56 | 7.56 | 163,200 |
| 09 Feb 2023 | 7.89 | 7.95 | 7.49 | 7.55 | 7.55 | 206,900 |
| 08 Feb 2023 | 7.84 | 7.93 | 7.68 | 7.79 | 7.79 | 158,300 |
| 07 Feb 2023 | 7.65 | 8.03 | 7.65 | 7.86 | 7.86 | 260,800 |
| 06 Feb 2023 | 7.65 | 7.65 | 7.31 | 7.42 | 7.42 | 234,500 |
| 03 Feb 2023 | 7.73 | 7.88 | 7.45 | 7.62 | 7.62 | 402,400 |
| 02 Feb 2023 | 8.39 | 8.44 | 7.74 | 7.85 | 7.85 | 329,300 |
| 01 Feb 2023 | 8.07 | 8.36 | 7.95 | 8.24 | 8.24 | 190,400 |
| 31 Jan 2023 | 7.88 | 8.22 | 7.88 | 8.06 | 8.06 | 198,000 |
| 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 |
| *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.
