DRDGOLD Limited Historical Stock Prices

DRD 
$1.13
*  
0.14
11.02%
Get DRD Alerts
*Delayed - data as of Aug. 3, 2015 15:02 ET  -  Find a broker to begin trading DRD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DRD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02  1.20  1.23  1.13  1.13 67,278
07/31/2015 1.24 1.28 1.205 1.27 62,234
07/30/2015 1.2 1.25 1.15 1.2 51,228
07/29/2015 1.22 1.3 1.21 1.25 29,369
07/28/2015 1.22 1.26 1.22 1.24 30,812
07/27/2015 1.29 1.31 1.24 1.25 74,777
07/24/2015 1.28 1.36 1.23 1.33 92,572
07/23/2015 1.43 1.44 1.29 1.29 97,073
07/22/2015 1.41 1.48 1.36 1.37 75,485
07/21/2015 1.51 1.53 1.46 1.47 80,967
07/20/2015 1.56 1.61 1.45 1.45 181,488
07/17/2015 1.69 1.72 1.61 1.62 54,011
07/16/2015 1.68 1.68 1.65 1.65 19,800
07/15/2015 1.72 1.72 1.66 1.69 12,373
07/14/2015 1.73 1.73 1.7 1.71 10,668
07/13/2015 1.71 1.72 1.65 1.7 26,526
07/10/2015 1.65 1.7 1.62 1.65 25,692
07/09/2015 1.8 1.8 1.62 1.69 78,824
07/08/2015 1.74 1.78 1.72 1.77 37,047
07/07/2015 1.77 1.79 1.7 1.76 63,392
07/06/2015 1.78 1.8 1.74 1.8 7,632
07/02/2015 1.82 1.82 1.74 1.78 47,151
07/01/2015 1.87 1.87 1.78 1.79 36,228
06/30/2015 1.8 1.86 1.8 1.85 10,961
06/29/2015 1.82 1.88 1.79 1.83 19,199
06/26/2015 1.88 1.89 1.82 1.82 42,466
06/25/2015 1.89 1.9 1.82 1.9 25,908
06/24/2015 1.83 1.9 1.8 1.89 19,998
06/23/2015 1.84 1.87 1.81 1.87 33,152
06/22/2015 1.84 1.93 1.84 1.88 48,851
06/19/2015 1.8 1.91 1.78 1.91 497,530
06/18/2015 1.75 1.79 1.69 1.75 92,164
06/17/2015 1.68 1.7 1.59 1.68 60,264
06/16/2015 1.6 1.64 1.55 1.6 45,531
06/15/2015 1.64 1.6599 1.6 1.6 41,268
06/12/2015 1.66 1.67 1.6 1.6 34,076
06/11/2015 1.68 1.69 1.62 1.63 24,783
06/10/2015 1.75 1.78 1.68 1.69 38,702
06/09/2015 1.72 1.758 1.71 1.73 18,875
06/08/2015 1.65 1.73 1.65 1.73 20,070
06/05/2015 1.65 1.68 1.61 1.61 61,997
06/04/2015 1.67 1.67 1.63 1.65 20,665
06/03/2015 1.68 1.76 1.68 1.71 47,062
06/02/2015 1.77 1.78 1.63 1.67 48,373
06/01/2015 1.78 1.83 1.763 1.8 24,585
05/29/2015 1.78 1.78 1.72 1.75 26,772
05/28/2015 1.69 1.76 1.68 1.75 45,584
05/27/2015 1.71 1.75 1.7 1.72 30,887
05/26/2015 1.75 1.77 1.72 1.73 35,974
05/22/2015 1.77 1.79 1.74 1.75 20,742
05/21/2015 1.79 1.79 1.73 1.73 37,054
05/20/2015 1.83 1.83 1.76 1.79 25,833
05/19/2015 1.89 1.9 1.82 1.83 39,754
05/18/2015 1.98 1.98 1.9 1.9 65,935
05/15/2015 1.88 1.95 1.88 1.93 34,825
05/14/2015 1.88 1.93 1.88 1.88 74,869
05/13/2015 1.91 1.9199 1.845 1.88 116,416
05/12/2015 1.78 1.84 1.77 1.82 23,366
05/11/2015 1.76 1.83 1.74 1.8 92,768
05/08/2015 1.77 1.86 1.75 1.86 225,332
05/07/2015 1.73 1.77 1.72 1.77 108,483
05/06/2015 1.8 1.8 1.76 1.78 119,777
05/05/2015 1.77 1.82 1.76 1.76 58,582
05/04/2015 1.75 1.7772 1.73 1.73 25,763
05/01/2015 1.75 1.75 1.71 1.72 25,509
04/30/2015 1.8 1.8 1.75 1.76 51,421
04/29/2015 1.8 1.85 1.7599 1.85 155,456
04/28/2015 1.78 1.85 1.78 1.81 81,439
04/27/2015 1.83 1.83 1.76 1.78 92,177
04/24/2015 1.87 1.87 1.8 1.83 63,245
04/23/2015 1.94 1.95 1.82 1.87 32,736
04/22/2015 2 2 1.85 1.85 38,153
04/21/2015 1.9 1.96 1.9 1.94 22,154
04/20/2015 1.95 1.98 1.82 1.85 47,268
04/17/2015 2.01 2.061 1.91 1.91 77,888
04/16/2015 1.99 2.06 1.89 1.9 42,332
04/15/2015 1.98 2.03 1.91 1.99 145,946
04/14/2015 1.85 1.88 1.82 1.83 80,125
04/13/2015 1.92 1.92 1.77 1.8 50,027
04/10/2015 1.9 1.96 1.87 1.92 91,906
04/09/2015 1.85 1.87 1.77 1.78 17,644
04/08/2015 1.86 1.8699 1.81 1.83 19,719
04/07/2015 1.9 1.93 1.86 1.86 32,142
04/06/2015 1.77 1.89 1.77 1.87 54,267
04/02/2015 1.78 1.82 1.75 1.75 34,657
04/01/2015 1.71 1.8 1.69 1.78 120,021
03/31/2015 1.7 1.73 1.6 1.73 223,656
03/30/2015 1.68 1.68 1.66 1.66 57,354
03/27/2015 1.72 1.77 1.71 1.72 45,642
03/26/2015 1.83 1.8899 1.69 1.7 56,217
03/25/2015 1.76 1.76 1.7 1.71 39,047
03/24/2015 1.75 1.7599 1.69 1.74 55,140
03/23/2015 1.71 1.7699 1.7 1.7 82,680
03/20/2015 1.69 1.78 1.58 1.58 1,516,454
03/19/2015 1.72 1.72 1.59 1.6 110,038
03/18/2015 1.56 1.66 1.47 1.62 206,289
03/17/2015 1.6 1.6 1.48 1.52 181,544
03/16/2015 1.6 1.66 1.6 1.6 113,774
03/13/2015 1.61 1.6497 1.51 1.59 118,797
03/12/2015 1.7 1.7 1.53 1.57 119,715
03/11/2015 1.55 1.66 1.47 1.62 154,549
03/10/2015 1.62 1.65 1.51 1.55 202,065
03/09/2015 1.75 1.7727 1.61 1.64 120,333
03/06/2015 1.82 1.83 1.72 1.77 135,308
03/05/2015 1.82 1.88 1.81 1.82 50,775
03/04/2015 1.91 1.94 1.85 1.86 88,244
03/03/2015 1.96 1.96 1.9 1.91 48,711
03/02/2015 2.1 2.1 1.91 1.91 81,557
02/27/2015 1.991 2.055 1.991 2 53,407
02/26/2015 1.97 2.03 1.97 1.97 17,571
02/25/2015 1.98 2.03 1.96 1.96 41,854
02/24/2015 1.99 2 1.91 1.95 38,013
02/23/2015 1.98 2.09 1.95 1.96 58,656
02/20/2015 2.06 2.07 1.9997 2.01 145,771
02/19/2015 2.15 2.19 2.05 2.1 89,793
02/18/2015 2.16 2.21 2.08 2.16 63,612
02/17/2015 2.16 2.17 2.11 2.12 42,561
02/13/2015 2.3 2.36 2.16 2.27 96,473
02/12/2015 2.29 2.33 2.1648 2.17 34,513
02/11/2015 2.25 2.28 2.15 2.26 54,135
02/10/2015 2.23 2.23 2.18 2.19 32,971
02/09/2015 2.25 2.33 2.23 2.31 21,221
02/06/2015 2.29 2.35 2.22 2.23 67,416
02/05/2015 2.35 2.45 2.25 2.39 83,494
02/04/2015 2.4 2.4 2.25 2.26 37,708
02/03/2015 2.44 2.48 2.24 2.35 124,376
02/02/2015 2.29 2.41 2.24 2.31 93,369
01/30/2015 2.25 2.33 2.194 2.32 81,987
01/29/2015 2.22 2.29 2.14 2.19 88,208
01/28/2015 2.41 2.44 2.3 2.34 57,301
01/27/2015 2.38 2.47 2.3201 2.43 67,922
01/26/2015 2.5 2.51 2.3401 2.42 118,569
01/23/2015 2.65 2.65 2.5 2.51 105,998
01/22/2015 2.81 2.81 2.69 2.7 130,205
01/21/2015 2.86 2.88 2.6501 2.73 247,926
01/20/2015 2.6 2.85 2.54 2.67 381,818
01/16/2015 2.3 2.4 2.3 2.33 181,112
01/15/2015 2.23 2.51 2.22 2.27 481,056
01/14/2015 1.9 1.96 1.82 1.9 188,327
01/13/2015 1.91 2.02 1.91 1.96 150,002
01/12/2015 1.9 1.96 1.86 1.89 133,137
01/09/2015 1.8 1.89 1.79 1.86 107,595
01/08/2015 1.75 1.835 1.75 1.77 164,542
01/07/2015 1.8 1.98 1.75 1.76 92,309
01/06/2015 1.8 1.94 1.61 1.81 224,879
01/05/2015 1.68 1.8 1.61 1.75 219,355
01/02/2015 1.55 1.64 1.5101 1.64 56,792
12/31/2014 1.58 1.6 1.54 1.54 99,803
12/30/2014 1.56 1.62 1.56 1.6 100,044
12/29/2014 1.58 1.59 1.49 1.53 106,837
12/26/2014 1.55 1.59 1.46 1.54 167,625
12/24/2014 1.51 1.54 1.45 1.45 121,222
12/23/2014 1.61 1.61 1.38 1.42 246,460
12/22/2014 1.8 1.8 1.59 1.62 311,311
12/19/2014 1.78 1.82 1.64 1.64 5,305,908
12/18/2014 1.73 1.8265 1.73 1.76 246,139
12/17/2014 1.66 1.73 1.49 1.68 162,512
12/16/2014 1.81 1.86 1.35 1.67 388,209
12/15/2014 1.82 1.84 1.67 1.7 319,938
12/12/2014 1.88 1.89 1.75 1.82 218,305
12/11/2014 1.95 1.95 1.76 1.81 400,992
12/10/2014 2 2 1.86 1.92 226,851
12/09/2014 1.91 2.01 1.88 1.92 149,069
12/08/2014 1.94 1.95 1.73 1.91 187,893
12/05/2014 1.97 1.98 1.8 1.83 142,669
12/04/2014 2.01 2.07 1.9 1.92 141,261
12/03/2014 2.06 2.08 1.94 2.03 128,992
12/02/2014 2.12 2.12 1.9 1.91 199,991
12/01/2014 2.09 2.18 2.04 2.16 155,955
11/28/2014 2.23 2.2599 2.1 2.1 111,882
11/26/2014 2.34 2.42 2.23 2.26 98,215
11/25/2014 2.35 2.47 2.29 2.42 54,593
11/24/2014 2.46 2.5 2.36 2.37 64,867
11/21/2014 2.43 2.56 2.415 2.49 121,968
11/20/2014 2.32 2.51 2.32 2.36 184,244
11/19/2014 2.38 2.54 2.26 2.27 154,798
11/18/2014 2.33 2.48 2.27 2.36 191,290
11/17/2014 2.25 2.37 2.19 2.3 131,482
11/14/2014 2.22 2.35 2.16 2.31 191,515
11/13/2014 2.25 2.38 2.22 2.25 56,801
11/12/2014 2.39 2.41 2.19 2.23 129,725
11/11/2014 2.3 2.45 2.25 2.37 174,824
11/10/2014 2.49 2.53 2.25 2.28 139,313
11/07/2014 2.43 2.58 2.3 2.5 151,792
11/06/2014 2.42 2.58 2.28 2.31 236,240
11/05/2014 2.51 2.53 2.32 2.4 169,911
11/04/2014 2.68 2.7831 2.52 2.52 81,439
11/03/2014 2.73 2.9 2.54 2.76 119,502
10/31/2014 2.8 2.84 2.65 2.72 98,135
10/30/2014 2.85 2.97 2.78 2.91 96,481
10/29/2014 3.12 3.25 2.86 2.93 74,989
10/28/2014 3.12 3.35 3.12 3.23 83,105
10/27/2014 3.02 3.18 2.87 3.15 114,525
10/24/2014 3.01 3.13 2.88 2.95 84,913
10/23/2014 2.62 3.04 2.5 2.88 328,636
10/22/2014 2.77 2.78 2.45 2.49 111,206
10/21/2014 2.87 2.87 2.68 2.7 87,176
10/20/2014 2.87 2.9 2.81 2.81 54,968
10/17/2014 2.88 3 2.8 2.91 102,812
10/16/2014 3.03 3.17 2.98 3 49,643
10/15/2014 3.25 3.287 3.06 3.12 88,432
10/14/2014 3.08 3.28 3.05 3.21 141,644
10/13/2014 3.17 3.32 3.09 3.19 55,562
10/10/2014 3.13 3.33 3.05 3.15 69,342
10/09/2014 3.24 3.27 3.05 3.12 69,250
10/08/2014 3.02 3.29 2.8 3.25 159,137
10/07/2014 3.12 3.24 2.97 3.01 122,750
10/06/2014 2.98 3.11 2.92 3.05 128,109
10/03/2014 3.24 3.25 2.98 3.03 170,199
10/02/2014 3.42 3.42 3.31 3.34 62,934
10/01/2014 3.38 3.48 3.3 3.43 112,387
09/30/2014 3.43 3.5 3.32 3.4 135,068
09/29/2014 3.58 3.64 3.48 3.58 137,030
09/26/2014 3.58 3.65 3.42 3.58 345,984
09/25/2014 3.3 3.6 3.23 3.57 455,936
09/24/2014 3.34 3.4 3.19 3.35 175,701
09/23/2014 3.2 3.44 3.17 3.36 382,771
09/22/2014 3.09 3.235 2.97 3.2 332,322
09/19/2014 2.99 3.17 2.94 3.13 2,546,212
09/18/2014 2.79 2.94 2.75 2.92 328,200
09/17/2014 2.82 2.97 2.79 2.88 486,142
09/16/2014 2.81 2.93 2.7 2.89 357,345
09/15/2014 2.45 2.97 2.45 2.88 780,374
09/12/2014 2.4 2.43 2.37 2.38 47,975
09/11/2014 2.43 2.47 2.37 2.43 116,338
09/10/2014 2.46 2.6 2.45 2.47 96,189
09/09/2014 2.54 2.54 2.46 2.47 188,538
09/08/2014 2.55 2.57 2.48 2.52 79,215
09/05/2014 2.6 2.6 2.531 2.56 21,774
09/04/2014 2.63 2.68 2.49 2.55 208,133
09/03/2014 2.56 2.6 2.51 2.54 71,807
09/02/2014 2.7 2.7 2.55 2.57 70,686
08/29/2014 2.7 2.73 2.69 2.72 68,548
08/28/2014 2.66 2.71 2.61 2.7 106,713
08/27/2014 2.64 2.65 2.57 2.59 93,491
08/26/2014 2.59 2.6 2.57 2.58 35,703
08/25/2014 2.57 2.6 2.5 2.51 99,901
08/22/2014 2.55 2.59 2.51 2.55 41,062
08/21/2014 2.58 2.61 2.55 2.57 87,509
08/20/2014 2.64 2.64 2.57 2.6 54,672
08/19/2014 2.69 2.69 2.65 2.66 45,409
08/18/2014 2.67 2.72 2.63 2.7 46,082
08/15/2014 2.7 2.78 2.66 2.74 27,683
08/14/2014 2.77 2.79 2.72 2.77 36,204
08/13/2014 2.78 2.8099 2.77 2.77 10,604
08/12/2014 2.78 2.82 2.76 2.78 29,154
08/11/2014 2.75 2.84 2.75 2.78 28,014
08/08/2014 2.74 2.82 2.74 2.77 33,259
08/07/2014 2.73 2.7799 2.71 2.77 27,779
08/06/2014 2.76 2.82 2.71 2.82 90,316
08/05/2014 2.78 2.79 2.6867 2.76 54,148
08/04/2014 2.83 2.851 2.8 2.81 42,229
08/01/2014 2.81 2.89 2.7701 2.87 57,791
07/31/2014 2.79 2.9 2.78 2.86 73,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?