DRDGOLD Limited Historical Stock Prices

DRD 
$3.03
*  
0.24
7.34%
Get DRD Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading DRD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DRD Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.04  3.18  3.01  3.03 186,160
07/10/2014 3.1 3.18 3.01 3.03 186,160
07/09/2014 3.1 3.27 3.05 3.27 113,923
07/08/2014 2.95 3.17 2.95 3.13 171,253
07/07/2014 2.89 2.96 2.86 2.9 120,323
07/03/2014 2.91 2.97 2.89 2.97 60,322
07/02/2014 2.87 2.96 2.84 2.9 59,749
07/01/2014 2.87 2.96 2.87 2.9 62,013
06/30/2014 2.9 3.02 2.82 2.97 97,473
06/27/2014 2.99 2.99 2.85 2.88 68,066
06/26/2014 2.87 3.01 2.83 2.98 111,317
06/25/2014 2.88 2.96 2.85 2.94 103,559
06/24/2014 3.05 3.11 2.79 2.81 179,127
06/23/2014 3.1 3.12 3.04 3.07 97,723
06/20/2014 3.19 3.28 3.01 3.14 1,122,773
06/19/2014 3.29 3.33 3.23 3.29 318,328
06/18/2014 3.12 3.43 3.12 3.37 249,338
06/17/2014 2.95 3.25 2.9407 3.17 190,474
06/16/2014 2.94 3.45 2.94 3.04 376,728
06/13/2014 2.75 2.87 2.72 2.87 114,788
06/12/2014 2.57 2.74 2.54 2.72 163,482
06/11/2014 2.55 2.58 2.53 2.58 98,669
06/10/2014 2.48 2.54 2.47 2.53 58,557
06/09/2014 2.5 2.5 2.42 2.46 51,727
06/06/2014 2.5 2.55 2.44 2.5 100,042
06/05/2014 2.45 2.55 2.43 2.51 98,394
06/04/2014 2.42 2.45 2.4 2.4 45,118
06/03/2014 2.4 2.47 2.4 2.43 58,649
06/02/2014 2.41 2.49 2.39 2.43 181,331
05/30/2014 2.6 2.6 2.4126 2.49 305,672
05/29/2014 2.56 2.62 2.53 2.6 55,790
05/28/2014 2.61 2.62 2.51 2.56 128,581
05/27/2014 2.6 2.68 2.55 2.61 133,148
05/23/2014 2.76 2.77 2.75 2.76 21,909
05/22/2014 2.84 2.84 2.75 2.77 44,332
05/21/2014 2.77 2.81 2.7 2.81 50,780
05/20/2014 2.76 2.77 2.7 2.75 65,015
05/19/2014 2.78 2.82 2.71 2.74 100,216
05/16/2014 2.75 2.78 2.7101 2.77 104,712
05/15/2014 2.87 2.95 2.7301 2.749 239,442
05/14/2014 3.09 3.1 3.03 3.05 33,992
05/13/2014 3.09 3.19 3.055 3.055 55,684
05/12/2014 3.1 3.119 3.05 3.07 55,247
05/09/2014 3.13 3.13 3.05 3.06 54,017
05/08/2014 3.18 3.21 3.15 3.16 27,947
05/07/2014 3.21 3.22 3.11 3.15 126,569
05/06/2014 3.2 3.28 3.2 3.22 48,568
05/05/2014 3.19 3.23 3.15 3.2001 41,550
05/02/2014 3.11 3.19 3.1 3.17 43,093
05/01/2014 3.19 3.19 3.1 3.12 65,189
04/30/2014 3.18 3.25 3.17 3.22 32,157
04/29/2014 3.16 3.26 3.12 3.25 87,679
04/28/2014 3.24 3.24 3.16 3.19 51,369
04/25/2014 3.22 3.25 3.16 3.24 150,533
04/24/2014 3.19 3.25 3.16 3.21 207,965
04/23/2014 3.2 3.37 3.15 3.27 88,163
04/22/2014 3.18 3.21 3.09 3.21 83,791
04/21/2014 3.21 3.2299 3.01 3.1 87,369
04/17/2014 3.2 3.24 3.11 3.13 144,903
04/16/2014 3.25 3.25 3.17 3.19 141,726
04/15/2014 3.25 3.28 3.2 3.26 105,883
04/14/2014 3.26 3.3 3.22 3.27 273,767
04/11/2014 3.28 3.31 3.19 3.26 302,707
04/10/2014 3.42 3.4379 3.35 3.37 106,882
04/09/2014 3.38 3.48 3.33 3.46 126,789
04/08/2014 3.44 3.47 3.38 3.47 99,158
04/07/2014 3.53 3.55 3.45 3.49 109,052
04/04/2014 3.68 3.68 3.59 3.63 116,476
04/03/2014 3.68 3.68 3.61 3.67 67,337
04/02/2014 3.74 3.79 3.73 3.78 109,215
04/01/2014 3.77 3.83 3.62 3.72 72,101
03/31/2014 3.82 3.92 3.64 3.73 149,097
03/28/2014 3.82 3.93 3.82 3.92 79,122
03/27/2014 3.75 3.85 3.75 3.83 58,370
03/26/2014 3.88 3.94 3.7599 3.79 90,284
03/25/2014 3.83 3.91 3.83 3.88 53,925
03/24/2014 3.97 3.97 3.81 3.84 106,867
03/21/2014 4.07 4.07 3.83 3.95 746,377
03/20/2014 3.85 4.09 3.85 4.01 218,189
03/19/2014 3.96 3.96 3.87 3.88 169,855
03/18/2014 4.16 4.23 4.11 4.12 98,231
03/17/2014 4.33 4.46 4.26 4.29 200,883
03/14/2014 4.3 4.41 4.241 4.31 74,078
03/13/2014 4.25 4.38 4.25 4.36 106,734
03/12/2014 4.16 4.25 4.14 4.25 144,330
03/11/2014 4.12 4.21 4.07 4.1 193,371
03/10/2014 3.97 4.09 3.97 4.03 66,626
03/07/2014 3.98 4.06 3.95 4.03 53,768
03/06/2014 4 4.1 3.97 4.05 119,803
03/05/2014 3.94 4.06 3.8903 3.96 125,858
03/04/2014 3.87 3.94 3.87 3.91 46,924
03/03/2014 3.88 4.01 3.84 3.86 97,767
02/28/2014 3.75 3.88 3.73 3.76 125,549
02/27/2014 3.74 3.96 3.7303 3.76 143,248
02/26/2014 3.92 3.92 3.72 3.78 207,295
02/25/2014 4.01 4.05 3.97 3.97 48,085
02/24/2014 4.06 4.12 4.02 4.05 82,492
02/21/2014 3.97 4.07 3.91 4 67,136
02/20/2014 3.92 4.04 3.85 4.02 88,228
02/19/2014 4.11 4.15 3.93 3.96 155,543
02/18/2014 4.3 4.3 4.14 4.17 151,321
02/14/2014 4.24 4.37 4.21 4.3 159,294
02/13/2014 4.03 4.19 3.96 4.19 224,557
02/12/2014 4.17 4.25 4.07 4.11 173,128
02/11/2014 4.28 4.45 4.26 4.36 234,107
02/10/2014 4.03 4.29 4.03 4.26 270,936
02/07/2014 3.92 3.98 3.86 3.98 133,751
02/06/2014 3.85 3.92 3.83 3.86 82,111
02/05/2014 3.93 3.95 3.82 3.82 53,715
02/04/2014 3.8 3.93 3.79 3.91 78,819
02/03/2014 3.86 3.89 3.8 3.8 50,553
01/31/2014 3.88 3.9 3.8275 3.85 50,739
01/30/2014 3.9 3.91 3.84 3.88 63,900
01/29/2014 3.87 4.03 3.82 3.99 111,068
01/28/2014 3.82 3.87 3.8003 3.86 102,695
01/27/2014 3.86 3.8899 3.8 3.81 67,860
01/24/2014 3.9 3.9 3.8 3.89 59,374
01/23/2014 3.88 3.92 3.81 3.9 134,907
01/22/2014 3.89 3.93 3.84 3.85 106,838
01/21/2014 3.88 4.03 3.88 4 208,121
01/17/2014 3.8 3.91 3.79 3.87 134,041
01/16/2014 3.81 3.83 3.74 3.83 89,169
01/15/2014 3.72 3.8 3.7 3.77 46,829
01/14/2014 3.87 3.9 3.75 3.77 55,862
01/13/2014 3.71 3.91 3.69 3.87 121,415
01/10/2014 3.7 3.81 3.6401 3.74 74,963
01/09/2014 3.78 3.8 3.71 3.72 68,938
01/08/2014 3.78 3.84 3.75 3.8 80,424
01/07/2014 3.95 3.97 3.85 3.91 143,447
01/06/2014 3.95 4.04 3.95 4 300,290
01/03/2014 3.78 3.91 3.76 3.86 78,858
01/02/2014 3.66 3.78 3.62 3.75 187,057
12/31/2013 3.69 3.72 3.62 3.69 82,713
12/30/2013 3.67 3.72 3.61 3.62 187,208
12/27/2013 3.63 3.96 3.58 3.8 193,044
12/26/2013 3.76 3.828 3.63 3.65 63,006
12/24/2013 3.62 3.7499 3.5547 3.73 31,983
12/23/2013 3.6 3.7 3.56 3.65 129,365
12/20/2013 3.65 3.7 3.55 3.61 2,688,400
12/19/2013 3.72 3.82 3.66 3.72 292,846
12/18/2013 3.79 4.11 3.73 3.95 309,246
12/17/2013 3.8299 3.92 3.7214 3.82 417,545
12/16/2013 3.3 4.65 3.3 4.23 987,145
12/13/2013 3.21 3.33 3.21 3.31 142,141
12/12/2013 3.26 3.29 3.16 3.29 161,870
12/11/2013 3.53 3.56 3.45 3.45 95,071
12/10/2013 3.46 3.6 3.41 3.6 165,368
12/09/2013 3.4 3.48 3.37 3.43 66,986
12/06/2013 3.36 3.42 3.34 3.39 74,633
12/05/2013 3.33 3.51 3.33 3.44 58,789
12/04/2013 3.42 3.49 3.35 3.45 161,610
12/03/2013 3.62 3.69 3.6 3.6 101,304
12/02/2013 3.93 3.99 3.87 3.91 94,698
11/29/2013 3.99 4.24 3.98 4.12 45,676
11/27/2013 4.04 4.07 4.01 4.06 23,547
11/26/2013 4.05 4.08 4 4.06 43,773
11/25/2013 4.06 4.17 3.98 4.1 107,524
11/22/2013 4.39 4.51 4.25 4.3 56,988
11/21/2013 4.47 4.5 4.39 4.42 65,958
11/20/2013 4.59 4.6 4.42 4.55 41,607
11/19/2013 4.71 4.73 4.62 4.62 34,218
11/18/2013 4.82 4.85 4.7 4.73 35,669
11/15/2013 4.91 4.94 4.71 4.74 35,537
11/14/2013 4.71 4.859 4.71 4.81 31,159
11/13/2013 4.64 4.73 4.63 4.7 54,882
11/12/2013 4.55 4.9 4.55 4.7 120,411
11/11/2013 4.54 4.68 4.53 4.68 52,046
11/08/2013 4.44 4.58 4.38 4.58 148,370
11/07/2013 4.64 4.72 4.6 4.63 112,546
11/06/2013 4.83 4.88 4.8 4.86 126,004
11/05/2013 4.9 4.96 4.82 4.87 37,570
11/04/2013 4.96 4.98 4.9 4.91 26,101
11/01/2013 4.91 4.93 4.84 4.85 51,363
10/31/2013 5 5.04 4.91 4.93 41,835
10/30/2013 5.16 5.18 4.94 5.04 126,434
10/29/2013 5.16 5.23 5.1 5.13 98,058
10/28/2013 5.2 5.2499 5.1 5.21 31,608
10/25/2013 5.15 5.3 5.12 5.27 44,732
10/24/2013 5.2 5.24 5.15 5.19 56,073
10/23/2013 5.16 5.23 5.08 5.09 109,832
10/22/2013 5.07 5.31 5.07 5.18 154,150
10/21/2013 5.35 5.36 5.26 5.33 31,383
10/18/2013 5.41 5.47 5.356 5.4 20,440
10/17/2013 5.4 5.51 5.37 5.42 37,720
10/16/2013 5.22 5.32 5.19 5.28 45,672
10/15/2013 5.2 5.36 5.16 5.31 25,171
10/14/2013 5.29 5.409 5.29 5.29 20,159
10/11/2013 5.44 5.48 5.28 5.29 36,951
10/10/2013 5.45 5.48 5.34 5.38 40,605
10/09/2013 5.4 5.59 5.4 5.57 40,113
10/08/2013 5.68 5.75 5.4 5.48 83,712
10/07/2013 5.62 5.67 5.62 5.62 46,823
10/04/2013 5.63 5.66 5.58 5.61 26,529
10/03/2013 5.58 5.65 5.51 5.54 20,606
10/02/2013 5.6 5.649 5.5 5.52 72,923
10/01/2013 5.68 5.72 5.55 5.57 48,242
09/30/2013 5.67 5.73 5.65 5.72 37,875
09/27/2013 5.66 5.81 5.66 5.7 20,354
09/26/2013 5.77 5.77 5.53 5.64 29,388
09/25/2013 5.61 5.9 5.58 5.71 43,032
09/24/2013 5.35 5.56 5.225 5.48 80,197
09/23/2013 5.72 5.76 5.4564 5.5 58,190
09/20/2013 5.86 5.92 5.71 5.71 54,309
09/19/2013 6.36 6.36 5.78 5.88 170,329
09/18/2013 5.74 6.45 5.6002 6.39 100,342
09/17/2013 5.79 5.86 5.6601 5.75 35,205
09/16/2013 5.74 5.7953 5.61 5.64 29,975
09/13/2013 5.61 5.739 5.5731 5.7 61,710
09/12/2013 5.75 5.78 5.61 5.63 42,527
09/11/2013 5.79 6.02 5.71 6 45,227
09/10/2013 6 6 5.61 5.74 89,874
09/09/2013 6.14 6.24 6.089 6.13 106,586
09/06/2013 6.2 6.2 6.04 6.1 74,305
09/05/2013 5.9 6.47 5.82 6.47 227,200
09/04/2013 5.8 5.92 5.79 5.89 44,060
09/03/2013 5.95 6.029 5.84 5.85 77,042
08/30/2013 6.02 6.149 5.91 5.95 57,104
08/29/2013 6 6.22 5.89 6.16 92,312
08/28/2013 6.19 6.2 5.82 5.86 119,543
08/27/2013 6.03 6.1753 5.71 5.73 115,172
08/26/2013 5.81 5.89 5.7 5.81 83,053
08/23/2013 5.62 5.8 5.43 5.79 85,127
08/22/2013 5.55 5.69 5.43 5.67 29,749
08/21/2013 5.72 5.72 5.46 5.47 63,701
08/20/2013 5.8 5.97 5.78 5.9 61,831
08/19/2013 5.88 5.92 5.7 5.71 50,145
08/16/2013 5.87 6 5.7847 5.92 91,387
08/15/2013 5.43 6.06 5.4 6.01 123,057
08/14/2013 5.4 5.6 5.4 5.54 85,807
08/13/2013 5.44 5.5 5.35 5.45 52,093
08/12/2013 5.37 5.55 5.35 5.45 73,758
08/09/2013 5.2 5.41 5.12 5.33 53,408
08/08/2013 4.89 5.2799 4.89 5.21 93,756
08/07/2013 4.95 5.18 4.9494 5.01 64,407
08/06/2013 4.92 5.12 4.92 4.94 101,190
08/05/2013 5.16 5.21 5.05 5.08 70,289
08/02/2013 5.21 5.2664 5.15 5.16 43,966
08/01/2013 5.43 5.43 5.18 5.22 50,822
07/31/2013 5.45 5.5 5.29 5.42 44,630
07/30/2013 5.67 5.75 5.4499 5.49 59,118
07/29/2013 5.7 5.86 5.69 5.79 43,668
07/26/2013 5.82 5.83 5.54 5.8 49,998
07/25/2013 5.78 5.96 5.78 5.87 53,315
07/24/2013 6.04 6.05 5.69 5.77 51,009
07/23/2013 5.96 6.06 5.79 6.05 188,545
07/22/2013 5.69 6.08 5.69 5.96 55,269
07/19/2013 5.61 5.75 5.5832 5.74 30,354
07/18/2013 5.56 5.6 5.47 5.53 22,287
07/17/2013 5.53 5.6184 5.46 5.49 77,016
07/16/2013 5.4 5.52 5.38 5.49 95,161
07/15/2013 5.3 5.35 5.3 5.32 25,011
07/12/2013 5.36 5.38 5.24 5.25 20,726
07/11/2013 5.35 5.42 5.26 5.41 113,825
07/10/2013 5.11 5.17 5.0601 5.1 21,986
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?