DigitalBridge Group, Inc. (DBRJP) stock
DBRJPOTCInvestment AdviceFiscal year ends December 31Also trades as DBRHP, DBRIP
$15.07+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.74BP/E 9.7Yield 0.27%
Price history
DigitalBridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.07
0.00% on the day
52-week range
$13.30 – $24.11
-37.5% from the high
Change over 52 weeks
-30.5%
From $21.69 on Oct 17, 2025
Average volume
88,460
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $15.07 | $15.09 | $15.07 | $15.07 | 0.00% | 51,408 |
| Oct 16, 2026 | $15.07 | $15.10 | $15.07 | $15.07 | 0.00% | 81,023 |
| Oct 15, 2026 | $15.10 | $15.13 | $15.06 | $15.07 | +0.07% | 18,774 |
| Oct 14, 2026 | $15.10 | $15.10 | $15.06 | $15.06 | -0.07% | 17,185 |
| Oct 13, 2026 | $15.08 | $15.10 | $15.07 | $15.07 | -0.20% | 32,615 |
| Oct 12, 2026 | $15.08 | $15.10 | $15.06 | $15.10 | +0.13% | 17,010 |
| Oct 9, 2026 | $15.12 | $15.12 | $15.06 | $15.08 | -3.02% | 31,759 |
| Oct 8, 2026 | $15.15 | $15.55 | $15.15 | $15.55 | +0.58% | 447,742 |
| Oct 7, 2026 | $15.61 | $15.61 | $15.46 | $15.46 | -0.96% | 160,413 |
| Oct 6, 2026 | $15.30 | $15.61 | $13.30 | $15.61 | +1.96% | 26,052 |
| Oct 5, 2026 | $15.25 | $15.31 | $15.25 | $15.31 | -0.97% | 341 |
| Oct 2, 2026 | $15.45 | $15.54 | $15.40 | $15.46 | +0.19% | 1,049,900 |
| Oct 1, 2026 | $15.40 | $15.51 | $15.37 | $15.43 | -0.45% | 631,500 |
| Sep 30, 2026 | $15.35 | $15.61 | $15.29 | $15.50 | +0.03% | 91,900 |
| Sep 29, 2026 | $15.61 | $15.63 | $15.40 | $15.50 | +0.10% | 73,100 |
| Sep 28, 2026 | $15.35 | $15.64 | $15.35 | $15.48 | +0.65% | 398,000 |
| Sep 25, 2026 | $15.37 | $15.52 | $15.34 | $15.38 | +0.07% | 454,800 |
| Sep 24, 2026 | $15.39 | $15.46 | $15.28 | $15.37 | -0.68% | 1,563,400 |
| Sep 23, 2026 | $15.60 | $15.60 | $15.47 | $15.48 | -0.61% | 119,700 |
| Sep 22, 2026 | $15.45 | $15.59 | $15.43 | $15.57 | +0.78% | 97,800 |
| Sep 21, 2026 | $15.48 | $15.76 | $15.45 | $15.45 | +0.06% | 3,100 |
| Sep 18, 2026 | $15.48 | $15.54 | $15.42 | $15.44 | -0.58% | 9,100 |
| Sep 17, 2026 | $15.45 | $15.79 | $15.40 | $15.53 | +0.52% | 10,400 |
| Sep 16, 2026 | $15.40 | $15.50 | $15.40 | $15.45 | +0.52% | 5,300 |
| Sep 15, 2026 | $15.43 | $15.52 | $15.37 | $15.37 | -0.45% | 109,900 |
| Sep 14, 2026 | $15.33 | $15.52 | $15.33 | $15.44 | +0.49% | 14,300 |
| Sep 11, 2026 | $15.34 | $15.45 | $15.30 | $15.37 | +0.10% | 51,600 |
| Sep 10, 2026 | $15.40 | $15.41 | $15.34 | $15.35 | -0.71% | 114,200 |
| Sep 9, 2026 | $15.40 | $15.54 | $15.33 | $15.46 | +0.39% | 82,800 |
| Sep 8, 2026 | $15.55 | $15.68 | $15.33 | $15.40 | -0.06% | 101,200 |
| Sep 4, 2026 | $15.30 | $15.70 | $15.30 | $15.41 | -0.19% | 35,000 |
| Sep 3, 2026 | $15.30 | $15.45 | $15.22 | $15.44 | +0.13% | 74,700 |
| Sep 2, 2026 | $15.11 | $15.45 | $14.87 | $15.42 | -0.28% | 102,600 |
| Sep 1, 2026 | $15.48 | $15.59 | $15.41 | $15.46 | -0.10% | 14,500 |
| Aug 31, 2026 | $15.49 | $15.61 | $15.33 | $15.48 | +0.32% | 11,900 |
| Aug 28, 2026 | $15.51 | $15.51 | $15.42 | $15.43 | 0.00% | 5,900 |
| Aug 27, 2026 | $15.39 | $15.54 | $15.38 | $15.43 | +0.19% | 17,800 |
| Aug 26, 2026 | $15.41 | $15.44 | $15.40 | $15.40 | +0.26% | 6,400 |
| Aug 25, 2026 | $15.36 | $15.47 | $15.36 | $15.36 | +0.13% | 9,800 |
| Aug 24, 2026 | $15.34 | $15.48 | $15.34 | $15.34 | 0.00% | 9,100 |
| Aug 21, 2026 | $15.36 | $15.42 | $15.33 | $15.34 | -0.13% | 5,900 |
| Aug 20, 2026 | $15.40 | $15.46 | $15.31 | $15.36 | -0.58% | 24,300 |
| Aug 19, 2026 | $15.40 | $15.50 | $15.35 | $15.45 | +0.65% | 95,900 |
| Aug 18, 2026 | $15.40 | $15.53 | $15.25 | $15.35 | -0.26% | 268,500 |
| Aug 17, 2026 | $15.40 | $15.49 | $15.31 | $15.39 | -0.06% | 16,500 |
| Aug 14, 2026 | $15.43 | $15.49 | $15.40 | $15.40 | -0.13% | 15,400 |
| Aug 13, 2026 | $15.49 | $15.73 | $15.31 | $15.42 | +0.72% | 11,300 |
| Aug 12, 2026 | $15.53 | $15.53 | $15.30 | $15.31 | -0.71% | 12,200 |
| Aug 11, 2026 | $15.62 | $15.80 | $15.38 | $15.42 | +0.52% | 2,700 |
| Aug 10, 2026 | $15.32 | $15.50 | $15.32 | $15.34 | -0.39% | 60,400 |
| Aug 7, 2026 | $15.66 | $15.66 | $15.33 | $15.40 | +0.20% | 6,300 |
| Aug 6, 2026 | $15.48 | $15.67 | $15.37 | $15.37 | -0.97% | 12,300 |
| Aug 5, 2026 | $15.60 | $15.77 | $15.48 | $15.52 | -0.39% | 9,600 |
| Aug 4, 2026 | $15.66 | $15.80 | $15.58 | $15.58 | -0.51% | 12,600 |
| Aug 3, 2026 | $15.66 | $15.85 | $15.45 | $15.66 | -0.82% | 12,700 |
| Jul 31, 2026 | $15.40 | $16.03 | $15.40 | $15.79 | +1.81% | 29,400 |
| Jul 30, 2026 | $15.32 | $15.77 | $15.32 | $15.51 | +0.39% | 15,700 |
| Jul 29, 2026 | $15.21 | $15.71 | $15.20 | $15.45 | +0.98% | 43,200 |
| Jul 28, 2026 | $15.09 | $15.62 | $15.09 | $15.30 | 0.00% | 54,700 |
| Jul 27, 2026 | $15.31 | $15.79 | $15.20 | $15.30 | +0.13% | 10,700 |
| Jul 24, 2026 | $15.22 | $15.42 | $15.20 | $15.28 | -0.13% | 3,300 |
| Jul 23, 2026 | $15.25 | $15.53 | $15.02 | $15.30 | -0.13% | 10,600 |
| Jul 22, 2026 | $15.12 | $15.56 | $15.12 | $15.32 | +0.52% | 39,600 |
| Jul 21, 2026 | $15.38 | $15.38 | $15.16 | $15.24 | -0.72% | 12,300 |
| Jul 20, 2026 | $15.65 | $15.77 | $15.23 | $15.35 | +0.59% | 10,500 |
| Jul 17, 2026 | $15.71 | $15.71 | $15.13 | $15.26 | -0.91% | 16,900 |
| Jul 16, 2026 | $15.60 | $15.65 | $15.24 | $15.40 | -1.28% | 21,000 |
| Jul 15, 2026 | $15.59 | $15.99 | $15.33 | $15.60 | +2.30% | 93,400 |
| Jul 14, 2026 | $15.18 | $15.79 | $15.18 | $15.25 | -0.33% | 9,300 |
| Jul 13, 2026 | $15.54 | $15.83 | $15.11 | $15.30 | -3.35% | 92,700 |
| Jul 10, 2026 | $15.68 | $15.89 | $15.52 | $15.83 | -0.88% | 20,100 |
| Jul 9, 2026 | $15.86 | $16.04 | $15.69 | $15.97 | +1.27% | 43,500 |
| Jul 8, 2026 | $15.77 | $15.83 | $15.60 | $15.77 | +0.45% | 8,500 |
| Jul 7, 2026 | $15.58 | $15.91 | $15.58 | $15.70 | -0.32% | 13,400 |
| Jul 6, 2026 | $15.57 | $15.80 | $15.57 | $15.75 | +1.16% | 6,400 |
| Jul 2, 2026 | $15.40 | $15.81 | $15.40 | $15.57 | +1.10% | 12,000 |
| Jul 1, 2026 | $15.17 | $15.46 | $15.17 | $15.40 | +1.58% | 5,500 |
| Jun 30, 2026 | $16.03 | $16.03 | $15.09 | $15.16 | -0.33% | 225,700 |
| Jun 29, 2026 | $15.60 | $16.05 | $15.15 | $15.21 | -1.87% | 43,100 |
| Jun 26, 2026 | $15.29 | $15.60 | $15.29 | $15.50 | +1.37% | 33,100 |
| Jun 25, 2026 | $15.19 | $15.51 | $15.05 | $15.29 | -0.59% | 35,400 |
| Jun 24, 2026 | $16.00 | $16.00 | $15.32 | $15.38 | -3.21% | 32,200 |
| Jun 23, 2026 | $16.16 | $16.36 | $15.79 | $15.89 | -0.87% | 13,300 |
| Jun 22, 2026 | $16.19 | $16.50 | $16.00 | $16.03 | -1.35% | 156,700 |
| Jun 18, 2026 | $16.03 | $16.37 | $15.70 | $16.25 | +1.37% | 14,100 |
| Jun 17, 2026 | $16.00 | $16.50 | $16.00 | $16.03 | -0.19% | 12,700 |
| Jun 16, 2026 | $15.93 | $16.25 | $15.50 | $16.06 | +0.37% | 27,700 |
| Jun 15, 2026 | $15.51 | $16.00 | $15.51 | $16.00 | +1.78% | 24,400 |
| Jun 12, 2026 | $15.57 | $15.72 | $15.52 | $15.72 | +0.19% | 18,900 |
| Jun 11, 2026 | $15.45 | $15.72 | $15.45 | $15.69 | +0.26% | 30,800 |
| Jun 10, 2026 | $15.58 | $15.68 | $15.16 | $15.65 | -0.32% | 40,100 |
| Jun 9, 2026 | $15.53 | $15.75 | $15.49 | $15.70 | +0.51% | 52,200 |
| Jun 8, 2026 | $15.41 | $15.62 | $15.22 | $15.62 | +1.10% | 63,700 |
| Jun 5, 2026 | $15.45 | $15.50 | $15.20 | $15.45 | -0.44% | 32,400 |
| Jun 4, 2026 | $15.39 | $15.90 | $15.34 | $15.52 | +1.36% | 100,200 |
| Jun 3, 2026 | $15.10 | $15.69 | $15.01 | $15.31 | -0.13% | 59,300 |
| Jun 2, 2026 | $15.18 | $15.69 | $14.75 | $15.33 | -0.39% | 113,500 |
| Jun 1, 2026 | $14.65 | $15.65 | $14.65 | $15.39 | +0.72% | 242,700 |
| May 29, 2026 | $15.59 | $15.80 | $15.05 | $15.28 | -2.55% | 123,700 |
| May 28, 2026 | $14.61 | $15.99 | $14.61 | $15.68 | +7.40% | 81,300 |
| May 27, 2026 | $14.33 | $14.69 | $14.12 | $14.60 | +0.69% | 631,500 |
| May 26, 2026 | $14.56 | $14.95 | $14.30 | $14.50 | -1.89% | 65,200 |
| May 22, 2026 | $15.29 | $15.56 | $14.74 | $14.78 | -0.40% | 107,700 |
| May 21, 2026 | $14.91 | $15.24 | $14.81 | $14.84 | -0.80% | 112,000 |
| May 20, 2026 | $15.22 | $15.29 | $14.90 | $14.96 | -0.53% | 111,000 |
| May 19, 2026 | $15.77 | $15.77 | $15.02 | $15.04 | -4.51% | 64,600 |
| May 18, 2026 | $16.21 | $16.25 | $15.75 | $15.75 | -2.48% | 47,800 |
| May 15, 2026 | $15.97 | $16.23 | $15.97 | $16.15 | +1.14% | 2,500 |
| May 14, 2026 | $16.08 | $16.24 | $15.92 | $15.97 | -1.33% | 14,500 |
| May 13, 2026 | $16.28 | $16.30 | $16.08 | $16.18 | -0.71% | 5,100 |
| May 12, 2026 | $15.94 | $16.50 | $15.94 | $16.30 | +1.88% | 44,400 |
| May 11, 2026 | $15.80 | $16.36 | $15.80 | $16.00 | -0.25% | 23,600 |
| May 8, 2026 | $16.24 | $16.59 | $15.81 | $16.04 | +0.25% | 13,500 |
| May 7, 2026 | $16.13 | $16.55 | $15.75 | $16.00 | -0.81% | 93,100 |
| May 6, 2026 | $16.95 | $17.09 | $16.00 | $16.13 | -4.39% | 66,000 |
| May 5, 2026 | $17.00 | $17.25 | $16.73 | $16.87 | -0.47% | 8,400 |
| May 4, 2026 | $17.27 | $17.29 | $16.80 | $16.95 | -1.74% | 25,300 |
| May 1, 2026 | $17.05 | $17.40 | $16.94 | $17.25 | -1.03% | 11,900 |
| Apr 30, 2026 | $17.10 | $17.56 | $17.00 | $17.43 | +1.99% | 329,700 |
| Apr 29, 2026 | $17.05 | $17.09 | $16.65 | $17.09 | +2.95% | 10,200 |
| Apr 28, 2026 | $16.86 | $16.90 | $16.60 | $16.60 | -2.06% | 5,500 |
| Apr 27, 2026 | $16.67 | $17.14 | $16.60 | $16.95 | +0.36% | 28,300 |
| Apr 24, 2026 | $16.08 | $16.89 | $15.91 | $16.89 | +3.18% | 36,000 |
| Apr 23, 2026 | $16.14 | $16.39 | $15.86 | $16.37 | +1.74% | 33,200 |
| Apr 22, 2026 | $16.15 | $16.15 | $16.02 | $16.09 | 0.00% | 24,100 |
| Apr 21, 2026 | $16.19 | $16.19 | $16.01 | $16.09 | -0.06% | 19,900 |
| Apr 20, 2026 | $16.13 | $16.24 | $16.00 | $16.10 | +0.63% | 47,100 |
| Apr 17, 2026 | $16.34 | $16.34 | $16.00 | $16.00 | -0.94% | 40,100 |
| Apr 16, 2026 | $16.07 | $16.32 | $16.02 | $16.15 | +0.57% | 44,300 |
| Apr 15, 2026 | $16.14 | $16.40 | $16.02 | $16.06 | -0.50% | 29,900 |
| Apr 14, 2026 | $16.36 | $16.36 | $16.02 | $16.14 | -1.59% | 14,300 |
| Apr 13, 2026 | $16.20 | $16.46 | $16.02 | $16.40 | +0.81% | 23,100 |
| Apr 10, 2026 | $16.13 | $16.35 | $16.10 | $16.27 | -1.29% | 14,300 |
| Apr 9, 2026 | $16.58 | $16.58 | $16.45 | $16.48 | +0.12% | 13,100 |
| Apr 8, 2026 | $16.78 | $16.78 | $16.45 | $16.46 | +0.06% | 21,600 |
| Apr 7, 2026 | $16.44 | $16.72 | $16.44 | $16.45 | -0.18% | 21,700 |
| Apr 6, 2026 | $16.51 | $16.81 | $16.40 | $16.48 | +0.06% | 47,100 |
| Apr 2, 2026 | $16.75 | $16.87 | $16.45 | $16.47 | -0.06% | 37,600 |
| Apr 1, 2026 | $16.53 | $16.91 | $16.47 | $16.48 | 0.00% | 13,900 |
| Mar 31, 2026 | $16.53 | $16.90 | $16.40 | $16.48 | -0.30% | 162,100 |
| Mar 30, 2026 | $17.27 | $17.27 | $16.50 | $16.53 | -1.55% | 17,500 |
| Mar 27, 2026 | $16.97 | $16.97 | $16.52 | $16.79 | +0.30% | 16,500 |
| Mar 26, 2026 | $17.25 | $17.37 | $16.61 | $16.74 | -3.39% | 7,000 |
| Mar 25, 2026 | $16.52 | $17.33 | $16.37 | $17.33 | +4.07% | 12,600 |
| Mar 24, 2026 | $16.64 | $16.80 | $16.12 | $16.65 | +1.90% | 11,700 |
| Mar 23, 2026 | $16.20 | $16.38 | $16.20 | $16.34 | +1.30% | 21,100 |
| Mar 20, 2026 | $16.70 | $16.70 | $16.10 | $16.13 | -2.54% | 26,200 |
| Mar 19, 2026 | $16.64 | $16.82 | $16.42 | $16.55 | -1.49% | 19,300 |
| Mar 18, 2026 | $17.23 | $17.25 | $16.74 | $16.80 | -2.50% | 11,500 |
| Mar 17, 2026 | $17.00 | $17.25 | $16.90 | $17.23 | +1.06% | 12,300 |
| Mar 16, 2026 | $17.19 | $17.36 | $17.04 | $17.05 | -1.10% | 12,900 |
| Mar 13, 2026 | $17.40 | $17.69 | $17.16 | $17.24 | -0.66% | 8,000 |
| Mar 12, 2026 | $17.02 | $17.59 | $16.95 | $17.36 | +1.17% | 11,900 |
| Mar 11, 2026 | $16.93 | $17.30 | $16.86 | $17.16 | +0.84% | 65,400 |
| Mar 10, 2026 | $17.22 | $17.22 | $17.00 | $17.01 | -0.51% | 9,500 |
| Mar 9, 2026 | $17.10 | $17.45 | $16.90 | $17.10 | -0.35% | 27,200 |
| Mar 6, 2026 | $17.36 | $17.36 | $17.11 | $17.16 | -0.35% | 7,500 |
| Mar 5, 2026 | $17.10 | $17.28 | $17.10 | $17.22 | +0.47% | 9,200 |
| Mar 4, 2026 | $17.47 | $17.56 | $17.10 | $17.14 | -0.29% | 22,000 |
| Mar 3, 2026 | $16.92 | $17.26 | $16.83 | $17.19 | +1.66% | 38,700 |
| Mar 2, 2026 | $17.08 | $17.30 | $16.65 | $16.91 | -2.59% | 70,400 |
| Feb 27, 2026 | $17.87 | $17.87 | $17.22 | $17.36 | -2.47% | 140,900 |
| Feb 26, 2026 | $17.95 | $18.20 | $17.75 | $17.80 | -1.11% | 12,200 |
| Feb 25, 2026 | $18.13 | $18.20 | $17.99 | $18.00 | -1.26% | 31,300 |
| Feb 24, 2026 | $18.20 | $18.24 | $18.06 | $18.23 | +0.39% | 9,100 |
| Feb 23, 2026 | $18.08 | $18.16 | $18.08 | $18.16 | +0.06% | 34,600 |
| Feb 20, 2026 | $18.12 | $18.20 | $18.07 | $18.15 | +0.17% | 33,100 |
| Feb 19, 2026 | $18.20 | $18.40 | $18.05 | $18.12 | -0.77% | 21,900 |
| Feb 18, 2026 | $18.35 | $18.39 | $18.00 | $18.26 | -0.49% | 16,000 |
| Feb 17, 2026 | $18.08 | $18.35 | $18.02 | $18.35 | +1.72% | 36,300 |
| Feb 13, 2026 | $18.28 | $18.39 | $18.02 | $18.04 | -1.74% | 10,400 |
| Feb 12, 2026 | $18.47 | $18.50 | $18.22 | $18.36 | -0.16% | 27,000 |
| Feb 11, 2026 | $18.80 | $18.85 | $18.31 | $18.39 | -1.71% | 18,400 |
| Feb 10, 2026 | $18.71 | $18.99 | $18.71 | $18.71 | -0.48% | 19,100 |
| Feb 9, 2026 | $19.06 | $19.13 | $18.64 | $18.80 | -1.05% | 16,000 |
| Feb 6, 2026 | $18.88 | $19.07 | $18.84 | $19.00 | 0.00% | 10,900 |
| Feb 5, 2026 | $19.20 | $19.20 | $18.92 | $19.00 | -0.78% | 19,500 |
| Feb 4, 2026 | $19.26 | $19.26 | $19.10 | $19.15 | -0.93% | 24,200 |
| Feb 3, 2026 | $19.29 | $19.40 | $19.21 | $19.33 | -0.36% | 5,900 |
| Feb 2, 2026 | $19.29 | $19.49 | $19.19 | $19.40 | +0.57% | 12,700 |
| Jan 30, 2026 | $19.32 | $19.49 | $19.29 | $19.29 | -0.05% | 13,800 |
| Jan 29, 2026 | $19.35 | $19.42 | $19.30 | $19.30 | -0.52% | 5,300 |
| Jan 28, 2026 | $19.32 | $19.64 | $19.32 | $19.40 | +0.41% | 6,100 |
| Jan 27, 2026 | $19.59 | $19.60 | $19.13 | $19.32 | -0.16% | 11,900 |
| Jan 26, 2026 | $19.52 | $19.52 | $19.28 | $19.35 | -0.59% | 25,000 |
| Jan 23, 2026 | $19.31 | $19.70 | $19.09 | $19.46 | +0.28% | 45,300 |
| Jan 22, 2026 | $19.54 | $19.54 | $19.19 | $19.41 | -0.46% | 64,700 |
| Jan 21, 2026 | $19.40 | $19.58 | $19.32 | $19.50 | +0.83% | 10,200 |
| Jan 20, 2026 | $19.50 | $19.65 | $19.00 | $19.34 | -1.58% | 92,300 |
| Jan 16, 2026 | $19.63 | $19.68 | $19.53 | $19.65 | +0.10% | 35,900 |
| Jan 15, 2026 | $19.76 | $19.76 | $19.45 | $19.63 | +0.41% | 83,600 |
| Jan 14, 2026 | $19.86 | $19.86 | $18.71 | $19.55 | -1.51% | 193,700 |
| Jan 13, 2026 | $20.75 | $20.75 | $19.68 | $19.85 | -4.38% | 56,100 |
| Jan 12, 2026 | $20.38 | $21.50 | $20.35 | $20.76 | +1.71% | 718,900 |
| Jan 9, 2026 | $19.65 | $20.75 | $19.65 | $20.41 | +1.54% | 201,000 |
| Jan 8, 2026 | $19.70 | $20.30 | $19.66 | $20.10 | +1.72% | 348,900 |
| Jan 7, 2026 | $18.70 | $19.90 | $18.64 | $19.76 | +5.11% | 222,200 |
| Jan 6, 2026 | $19.62 | $19.63 | $18.26 | $18.80 | -4.13% | 711,300 |
| Jan 5, 2026 | $21.30 | $21.32 | $19.60 | $19.61 | -9.09% | 242,700 |
| Jan 2, 2026 | $22.20 | $22.28 | $21.34 | $21.57 | -2.79% | 303,500 |
| Dec 31, 2025 | $22.75 | $23.34 | $22.19 | $22.19 | -4.80% | 260,400 |
| Dec 30, 2025 | $23.16 | $23.60 | $23.10 | $23.31 | +1.35% | 109,400 |
| Dec 29, 2025 | $23.90 | $24.11 | $23.00 | $23.00 | +4.64% | 128,300 |
| Dec 26, 2025 | $21.94 | $22.03 | $21.75 | $21.98 | +0.14% | 9,500 |
| Dec 24, 2025 | $22.02 | $22.17 | $21.94 | $21.95 | -0.54% | 7,500 |
| Dec 23, 2025 | $22.10 | $22.10 | $21.92 | $22.07 | -1.30% | 6,900 |
| Dec 22, 2025 | $22.44 | $22.50 | $22.36 | $22.36 | +0.02% | 6,800 |
| Dec 19, 2025 | $22.52 | $22.52 | $22.08 | $22.36 | -0.69% | 5,000 |
| Dec 18, 2025 | $22.55 | $22.61 | $22.33 | $22.51 | +0.67% | 11,800 |
| Dec 17, 2025 | $22.54 | $22.68 | $22.35 | $22.36 | -0.27% | 6,100 |
| Dec 16, 2025 | $22.45 | $22.58 | $22.35 | $22.42 | -0.79% | 9,900 |
| Dec 15, 2025 | $22.68 | $22.87 | $22.35 | $22.60 | -0.62% | 9,200 |
| Dec 12, 2025 | $22.53 | $22.97 | $22.43 | $22.74 | 0.00% | 14,700 |
| Dec 11, 2025 | $22.38 | $22.75 | $22.38 | $22.74 | +0.84% | 19,100 |
| Dec 10, 2025 | $22.73 | $22.91 | $22.35 | $22.55 | -0.79% | 14,700 |
| Dec 9, 2025 | $22.39 | $22.89 | $22.39 | $22.73 | +1.02% | 25,100 |
| Dec 8, 2025 | $23.18 | $23.20 | $22.40 | $22.50 | -2.17% | 19,700 |
| Dec 5, 2025 | $21.94 | $23.45 | $21.71 | $23.00 | +5.41% | 79,000 |
| Dec 4, 2025 | $21.70 | $21.94 | $21.58 | $21.82 | +0.09% | 6,700 |
| Dec 3, 2025 | $21.29 | $21.80 | $21.24 | $21.80 | +1.87% | 22,700 |
| Dec 2, 2025 | $21.18 | $21.51 | $21.14 | $21.40 | +0.52% | 11,300 |
| Dec 1, 2025 | $21.02 | $21.37 | $21.02 | $21.29 | +1.38% | 22,000 |
| Nov 28, 2025 | $21.61 | $21.61 | $20.84 | $21.00 | -2.37% | 35,300 |
| Nov 26, 2025 | $21.36 | $21.51 | $21.25 | $21.51 | +0.80% | 4,700 |
| Nov 25, 2025 | $21.30 | $21.34 | $21.13 | $21.34 | +0.28% | 6,300 |
| Nov 24, 2025 | $21.11 | $21.30 | $21.10 | $21.28 | +0.66% | 8,700 |
| Nov 21, 2025 | $21.19 | $21.19 | $21.04 | $21.14 | +0.09% | 7,600 |
| Nov 20, 2025 | $21.26 | $21.34 | $21.11 | $21.12 | -0.77% | 10,200 |
| Nov 19, 2025 | $21.44 | $21.44 | $21.26 | $21.28 | -0.12% | 19,800 |
| Nov 18, 2025 | $21.35 | $21.47 | $21.24 | $21.31 | 0.00% | 6,400 |
| Nov 17, 2025 | $21.59 | $21.69 | $21.25 | $21.31 | -0.23% | 20,000 |
| Nov 14, 2025 | $21.41 | $21.65 | $21.28 | $21.36 | +0.05% | 4,800 |
| Nov 13, 2025 | $21.58 | $21.65 | $21.35 | $21.35 | -1.52% | 6,700 |
| Nov 12, 2025 | $21.40 | $21.73 | $21.16 | $21.68 | +1.36% | 9,200 |
| Nov 11, 2025 | $21.13 | $21.39 | $21.13 | $21.39 | +0.42% | 50,900 |
| Nov 10, 2025 | $21.25 | $21.38 | $21.22 | $21.30 | -0.42% | 6,600 |
| Nov 7, 2025 | $21.46 | $21.46 | $21.02 | $21.39 | 0.00% | 8,900 |
| Nov 6, 2025 | $21.43 | $21.45 | $21.36 | $21.39 | +0.33% | 6,400 |
| Nov 5, 2025 | $21.23 | $21.40 | $21.15 | $21.32 | +1.48% | 3,700 |
| Nov 4, 2025 | $21.09 | $21.21 | $20.98 | $21.01 | -0.61% | 11,300 |
| Nov 3, 2025 | $21.17 | $21.25 | $21.00 | $21.14 | +0.48% | 13,600 |
| Oct 31, 2025 | $21.41 | $21.76 | $20.98 | $21.04 | -1.73% | 34,200 |
| Oct 30, 2025 | $21.55 | $21.86 | $21.41 | $21.41 | -1.31% | 6,800 |
| Oct 29, 2025 | $21.63 | $21.85 | $21.63 | $21.70 | +0.00% | 4,700 |
| Oct 28, 2025 | $21.80 | $21.80 | $21.61 | $21.69 | -0.49% | 13,800 |
| Oct 27, 2025 | $21.72 | $21.92 | $21.70 | $21.80 | +0.23% | 7,700 |
| Oct 24, 2025 | $21.70 | $21.79 | $21.70 | $21.75 | -0.45% | 1,500 |
| Oct 23, 2025 | $21.94 | $21.94 | $21.77 | $21.85 | -0.36% | 9,100 |
| Oct 22, 2025 | $21.85 | $21.93 | $21.76 | $21.93 | +0.44% | 8,100 |
| Oct 21, 2025 | $21.82 | $21.93 | $21.82 | $21.84 | -0.07% | 6,500 |
| Oct 20, 2025 | $21.75 | $21.86 | $21.75 | $21.85 | +0.74% | 6,200 |
| Oct 17, 2025 | $21.93 | $21.93 | $21.56 | $21.69 | -0.60% | 14,000 |
| Oct 16, 2025 | $21.81 | $21.93 | $21.73 | $21.82 | +0.14% | 7,900 |
| Oct 15, 2025 | $21.75 | $21.94 | $21.70 | $21.79 | +0.32% | 15,900 |
| Oct 14, 2025 | $21.77 | $21.88 | $21.72 | $21.72 | -0.25% | 14,100 |
| Oct 13, 2025 | $21.90 | $21.90 | $21.75 | $21.78 | +0.11% | 10,500 |
| Oct 10, 2025 | $21.90 | $21.90 | $21.75 | $21.75 | -2.25% | 20,300 |
| Oct 9, 2025 | $22.26 | $22.32 | $22.24 | $22.25 | -0.22% | 23,700 |
| Oct 8, 2025 | $22.24 | $22.31 | $22.15 | $22.30 | +0.59% | 10,700 |
| Oct 7, 2025 | $22.30 | $22.47 | $22.17 | $22.17 | – | 17,700 |
Seasonality
DBRJP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.8% | -8.8% | 10.3% | -1.0% | 0.9% | 7.6% | 0.1% | 2.1% | -1.7% | -0.5% | 1.4% |
| Months up | 5 of 9 | 5 of 9 | 2 of 9 | 5 of 9 | 3 of 9 | 6 of 9 | 7 of 9 | 3 of 9 | 7 of 9 | 3 of 10 | 3 of 9 | 7 of 9 |
| 2026 | -11.1% | -10.0% | -5.1% | 8.7% | -12.3% | -0.8% | 7.1% | -2.0% | 0.1% | -2.8% | ||
| 2025 | -1.5% | 3.2% | -5.4% | -7.7% | -2.0% | -1.2% | 10.1% | -2.7% | 2.0% | -2.5% | -0.2% | 5.7% |
| 2024 | 1.9% | 5.2% | -2.9% | -1.4% | 5.1% | 0.5% | -4.2% | 3.8% | 9.6% | -1.0% | -3.2% | 2.8% |
| 2023 | 21.2% | -3.5% | -12.6% | 12.2% | -1.0% | 4.9% | 1.3% | -0.5% | 2.2% | -1.3% | 5.7% | 4.1% |
| 2022 | -1.0% | -3.4% | -0.3% | -7.1% | 4.3% | -8.4% | 13.5% | -2.1% | -3.5% | -16.2% | 1.2% | -0.3% |
| 2021 | 0.6% | 4.1% | 3.9% | 0.3% | 0.0% | 5.0% | -0.3% | -0.1% | 1.9% | 2.1% | -1.8% | 2.1% |
| 2020 | 1.9% | -8.0% | -60.1% | 94.6% | -5.8% | 3.3% | 26.6% | 10.1% | 4.3% | -0.9% | 6.5% | 2.0% |
| 2019 | 16.9% | 1.3% | 6.1% | -8.8% | 2.4% | 4.3% | 11.3% | -8.4% | 7.2% | 4.6% | -3.4% | 4.1% |
| 2018 | -8.5% | 3.6% | -3.1% | 2.0% | -0.0% | 0.7% | 2.7% | 2.6% | -4.9% | -0.9% | -8.1% | -9.1% |
| 2017 | 1.7% | -1.0% | 1.5% |
See a number that looks wrong?