Randgold Resources Ltd. (RRS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Randgold Resources Ltd.

Date Open High Low Close* Volume
29/11/2007 1,774.00p 1,813.00p 1,697.00p 1,729.00p 346346
28/11/2007 1,770.00p 1,791.00p 1,696.00p 1,742.00p 282609
27/11/2007 1,828.00p 1,875.00p 1,770.00p 1,804.00p 481717
26/11/2007 1,932.00p 1,980.00p 1,870.00p 1,887.00p 282083
23/11/2007 1,956.00p 1,974.00p 1,898.00p 1,904.00p 226432
22/11/2007 1,855.00p 1,950.00p 1,826.00p 1,950.00p 273325
21/11/2007 1,820.00p 1,879.00p 1,770.00p 1,850.00p 424996
20/11/2007 1,825.00p 1,874.00p 1,795.00p 1,844.00p 260763
19/11/2007 1,805.00p 1,864.00p 1,756.00p 1,802.00p 210429
16/11/2007 1,815.00p 1,855.00p 1,769.00p 1,832.00p 192069
15/11/2007 1,839.00p 1,889.00p 1,791.00p 1,829.00p 340333
14/11/2007 1,745.00p 1,888.00p 1,738.00p 1,848.00p 354085
13/11/2007 1,725.00p 1,730.00p 1,662.00p 1,705.00p 247916
12/11/2007 1,770.00p 1,789.00p 1,651.00p 1,714.00p 227031
09/11/2007 1,773.00p 1,792.00p 1,735.00p 1,767.00p 313079
08/11/2007 1,757.00p 1,825.00p 1,703.00p 1,777.00p 362919
07/11/2007 1,800.00p 1,857.00p 1,725.00p 1,735.00p 309825
06/11/2007 1,766.00p 1,784.00p 1,749.00p 1,777.00p 99211
05/11/2007 1,785.00p 1,799.00p 1,731.00p 1,740.00p 141457
02/11/2007 1,745.00p 1,805.00p 1,743.00p 1,799.00p 205424
01/11/2007 1,745.00p 1,789.00p 1,717.00p 1,772.00p 255630
31/10/2007 1,750.00p 1,760.00p 1,716.00p 1,719.00p 286813
30/10/2007 1,815.00p 1,827.00p 1,716.00p 1,737.00p 236120
29/10/2007 1,867.00p 1,905.00p 1,785.00p 1,809.00p 247713
26/10/2007 1,805.00p 1,880.00p 1,796.00p 1,806.00p 216551
25/10/2007 1,694.00p 1,800.00p 1,694.00p 1,797.00p 207487
24/10/2007 1,690.00p 1,740.00p 1,675.00p 1,707.00p 237775
23/10/2007 1,693.00p 1,736.00p 1,662.00p 1,696.00p 214946
22/10/2007 1,665.00p 1,695.00p 1,615.00p 1,675.00p 227271
19/10/2007 1,736.00p 1,750.00p 1,679.00p 1,684.00p 181098
18/10/2007 1,712.00p 1,729.00p 1,693.00p 1,702.00p 331374
17/10/2007 1,700.00p 1,731.00p 1,667.00p 1,698.00p 275301
16/10/2007 1,712.00p 1,764.00p 1,693.00p 1,722.00p 166219
15/10/2007 1,735.00p 1,810.00p 1,712.00p 1,716.00p 246095
12/10/2007 1,708.00p 1,762.00p 1,690.00p 1,734.00p 530677
11/10/2007 1,625.00p 1,747.00p 1,624.00p 1,735.00p 607050
10/10/2007 1,540.00p 1,623.00p 1,540.00p 1,615.00p 503280
09/10/2007 1,535.00p 1,557.00p 1,506.00p 1,552.00p 244095
08/10/2007 1,558.00p 1,591.00p 1,555.00p 1,572.00p 259400
05/10/2007 1,535.00p 1,561.00p 1,508.00p 1,558.00p 306881
04/10/2007 1,558.00p 1,559.00p 1,499.00p 1,506.00p 263031
03/10/2007 1,571.00p 1,620.00p 1,569.00p 1,569.00p 268834
02/10/2007 1,656.00p 1,656.00p 1,533.00p 1,554.00p 443228
01/10/2007 1,645.00p 1,654.00p 1,614.00p 1,646.00p 195388
28/09/2007 1,532.00p 1,670.00p 1,529.00p 1,660.00p 537539
27/09/2007 1,535.00p 1,560.00p 1,511.00p 1,552.00p 344998
26/09/2007 1,539.00p 1,569.00p 1,517.00p 1,519.00p 268097
25/09/2007 1,515.00p 1,537.00p 1,442.00p 1,532.00p 519758
24/09/2007 1,516.00p 1,595.00p 1,516.00p 1,525.00p 414944
21/09/2007 1,580.00p 1,650.00p 1,521.00p 1,521.00p 764063
20/09/2007 1,580.00p 1,615.00p 1,553.00p 1,590.00p 258684
19/09/2007 1,461.00p 1,588.00p 1,441.33p 1,564.00p 677850
18/09/2007 1,395.00p 1,450.00p 1,395.00p 1,430.00p 444228
17/09/2007 1,380.00p 1,428.00p 1,380.00p 1,409.00p 286783
14/09/2007 1,408.00p 1,434.00p 1,365.00p 1,392.00p 336995
13/09/2007 1,375.00p 1,415.00p 1,360.00p 1,415.00p 318297
12/09/2007 1,400.00p 1,422.00p 1,372.00p 1,399.00p 436503
11/09/2007 1,386.00p 1,409.00p 1,371.00p 1,409.00p 223158
10/09/2007 1,401.00p 1,415.00p 1,380.00p 1,386.00p 141373
07/09/2007 1,304.00p 1,416.00p 1,300.00p 1,404.00p 595054
06/09/2007 1,236.00p 1,305.00p 1,204.00p 1,299.00p 404436
05/09/2007 1,210.00p 1,244.00p 1,207.00p 1,223.00p 262729
04/09/2007 1,186.00p 1,229.00p 1,186.00p 1,226.00p 213044
03/09/2007 1,190.00p 1,219.00p 1,188.00p 1,215.00p 147082
31/08/2007 1,190.00p 1,205.00p 1,175.00p 1,191.00p 203935
30/08/2007 1,179.00p 1,192.00p 1,151.00p 1,188.00p 181072
29/08/2007 1,146.00p 1,169.00p 1,146.00p 1,159.00p 174873
28/08/2007 1,178.00p 1,186.00p 1,148.00p 1,148.00p 251999
24/08/2007 1,140.00p 1,171.00p 1,140.00p 1,167.00p 91070
23/08/2007 1,215.00p 1,219.00p 1,150.00p 1,156.00p 211905
22/08/2007 1,165.00p 1,219.00p 1,164.00p 1,194.00p 265794
21/08/2007 1,150.00p 1,161.00p 1,128.00p 1,156.00p 150910
20/08/2007 1,130.00p 1,148.00p 1,100.00p 1,130.00p 203825
17/08/2007 1,055.00p 1,161.00p 1,040.00p 1,121.00p 401585
16/08/2007 1,138.00p 1,165.00p 1,058.00p 1,060.00p 449337
15/08/2007 1,151.00p 1,181.00p 1,127.00p 1,158.00p 259383
14/08/2007 1,170.00p 1,200.00p 1,153.00p 1,171.00p 385599
13/08/2007 1,215.00p 1,218.00p 1,130.00p 1,168.00p 1119883
10/08/2007 1,202.00p 1,230.00p 1,171.00p 1,215.00p 749532
09/08/2007 1,163.00p 1,250.00p 1,163.00p 1,226.00p 956472
08/08/2007 1,127.00p 1,190.00p 1,125.00p 1,190.00p 559242
07/08/2007 1,118.00p 1,140.00p 1,100.00p 1,119.00p 441216
06/08/2007 1,110.00p 1,113.00p 1,090.00p 1,107.00p 207308
03/08/2007 1,075.00p 1,117.00p 1,075.00p 1,117.00p 349994
02/08/2007 1,093.00p 1,093.00p 1,031.00p 1,068.00p 511407
01/08/2007 1,119.00p 1,119.00p 1,071.00p 1,075.00p 355474
31/07/2007 1,113.00p 1,142.00p 1,112.00p 1,130.00p 457092
30/07/2007 1,114.00p 1,114.00p 1,075.00p 1,109.00p 159394
27/07/2007 1,088.00p 1,115.00p 1,086.00p 1,097.00p 225314
26/07/2007 1,135.00p 1,140.00p 1,097.00p 1,097.00p 261657
25/07/2007 1,155.00p 1,170.00p 1,112.00p 1,117.00p 154017
24/07/2007 1,183.00p 1,183.00p 1,159.00p 1,163.00p 250667
23/07/2007 1,170.00p 1,178.00p 1,150.00p 1,171.00p 486412
20/07/2007 1,166.00p 1,166.00p 1,140.00p 1,166.00p 279198
19/07/2007 1,148.00p 1,168.00p 1,139.00p 1,163.00p 244980
18/07/2007 1,127.00p 1,146.00p 1,112.00p 1,136.00p 258647
17/07/2007 1,145.00p 1,148.00p 1,126.00p 1,140.00p 339094
16/07/2007 1,173.00p 1,173.00p 1,132.00p 1,143.00p 147468
13/07/2007 1,162.00p 1,166.00p 1,130.00p 1,162.00p 346280
12/07/2007 1,135.00p 1,153.00p 1,110.00p 1,150.00p 192723
11/07/2007 1,111.00p 1,123.00p 1,105.00p 1,110.00p 358284
10/07/2007 1,138.00p 1,138.00p 1,108.00p 1,125.00p 291940
09/07/2007 1,105.00p 1,133.00p 1,097.00p 1,133.00p 301376
06/07/2007 1,094.00p 1,103.00p 1,070.00p 1,100.00p 232410
05/07/2007 1,093.00p 1,107.00p 1,077.00p 1,086.00p 212792
04/07/2007 1,100.00p 1,105.00p 1,085.00p 1,087.00p 203793
03/07/2007 1,100.00p 1,106.00p 1,088.00p 1,091.00p 174660
02/07/2007 1,066.00p 1,099.00p 1,066.00p 1,086.00p 243490
29/06/2007 1,096.00p 1,096.00p 1,065.00p 1,083.00p 304549
28/06/2007 1,075.00p 1,097.00p 1,073.00p 1,089.00p 335331
27/06/2007 1,040.00p 1,075.00p 1,017.00p 1,072.00p 306722
26/06/2007 1,088.00p 1,089.00p 1,048.00p 1,053.00p 187649
25/06/2007 1,095.00p 1,101.00p 1,081.00p 1,090.00p 146328
22/06/2007 1,119.00p 1,119.00p 1,090.00p 1,112.00p 171893
21/06/2007 1,119.00p 1,121.00p 1,090.00p 1,100.00p 308937
20/06/2007 1,148.00p 1,149.00p 1,120.00p 1,128.00p 187084
19/06/2007 1,153.00p 1,153.00p 1,117.00p 1,133.00p 235726
18/06/2007 1,139.00p 1,150.00p 1,133.00p 1,140.00p 327189
15/06/2007 1,142.00p 1,148.00p 1,126.00p 1,143.00p 462993
14/06/2007 1,140.00p 1,159.00p 1,135.00p 1,140.00p 258593
13/06/2007 1,103.00p 1,135.00p 1,097.00p 1,126.00p 335861
12/06/2007 1,160.00p 1,174.00p 1,108.00p 1,121.00p 191961
11/06/2007 1,158.00p 1,159.00p 1,121.00p 1,159.00p 221982
08/06/2007 1,156.00p 1,170.00p 1,120.00p 1,136.00p 175362
07/06/2007 1,194.00p 1,194.00p 1,140.00p 1,159.00p 257371
06/06/2007 1,200.00p 1,200.00p 1,169.00p 1,177.00p 201755
05/06/2007 1,210.00p 1,215.00p 1,188.00p 1,204.00p 201797
04/06/2007 1,183.00p 1,208.00p 1,182.00p 1,197.00p 109431
01/06/2007 1,187.00p 1,209.00p 1,170.00p 1,201.00p 255630
31/05/2007 1,174.00p 1,189.00p 1,161.00p 1,180.00p 415359
30/05/2007 1,160.00p 1,167.00p 1,147.00p 1,155.00p 157948
29/05/2007 1,159.00p 1,186.00p 1,159.00p 1,167.00p 144931
25/05/2007 1,166.00p 1,170.00p 1,140.00p 1,156.00p 388405
24/05/2007 1,193.00p 1,220.00p 1,165.00p 1,165.00p 229584
23/05/2007 1,202.00p 1,224.00p 1,195.00p 1,202.00p 172650
22/05/2007 1,235.00p 1,237.00p 1,205.00p 1,205.00p 222428
21/05/2007 1,225.00p 1,235.00p 1,210.00p 1,230.00p 185999
18/05/2007 1,204.00p 1,221.00p 1,203.00p 1,215.00p 147400
17/05/2007 1,215.00p 1,229.00p 1,186.00p 1,202.00p 192404
16/05/2007 1,201.00p 1,240.00p 1,200.00p 1,224.00p 265375
15/05/2007 1,182.00p 1,221.00p 1,182.00p 1,214.00p 167459
14/05/2007 1,228.00p 1,230.00p 1,180.00p 1,202.00p 181628
11/05/2007 1,204.00p 1,235.00p 1,188.00p 1,217.00p 202644
10/05/2007 1,233.00p 1,250.00p 1,205.00p 1,210.00p 255459
09/05/2007 1,241.00p 1,284.00p 1,230.00p 1,243.00p 297591
08/05/2007 1,276.00p 1,276.00p 1,210.00p 1,230.00p 218404
04/05/2007 1,249.00p 1,284.00p 1,249.00p 1,276.00p 211513
03/05/2007 1,238.00p 1,247.00p 1,211.00p 1,242.00p 161654
02/05/2007 1,218.00p 1,231.00p 1,194.00p 1,221.00p 132560
01/05/2007 1,200.00p 1,234.00p 1,191.00p 1,210.00p 154250
30/04/2007 1,219.00p 1,229.00p 1,211.00p 1,219.00p 102218
27/04/2007 1,200.00p 1,218.00p 1,141.00p 1,210.00p 261864
26/04/2007 1,256.00p 1,259.00p 1,203.00p 1,213.00p 284179
25/04/2007 1,241.00p 1,253.00p 1,232.00p 1,238.00p 115938
24/04/2007 1,285.00p 1,285.00p 1,235.00p 1,241.00p 210972
23/04/2007 1,268.00p 1,277.00p 1,264.00p 1,265.00p 47805
20/04/2007 1,268.00p 1,288.00p 1,255.00p 1,277.00p 117464
19/04/2007 1,260.00p 1,267.00p 1,241.00p 1,257.00p 105736
18/04/2007 1,276.00p 1,288.00p 1,266.00p 1,277.00p 130669
17/04/2007 1,280.00p 1,301.00p 1,260.00p 1,284.00p 156062
16/04/2007 1,300.00p 1,305.00p 1,282.00p 1,300.00p 296877
13/04/2007 1,285.00p 1,286.00p 1,267.00p 1,286.00p 153332
12/04/2007 1,296.00p 1,296.00p 1,261.00p 1,267.00p 187534
11/04/2007 1,276.00p 1,295.00p 1,266.00p 1,283.00p 237865
10/04/2007 1,284.00p 1,292.00p 1,277.00p 1,285.00p 314122
05/04/2007 1,261.00p 1,284.00p 1,247.00p 1,277.00p 680878
04/04/2007 1,265.00p 1,283.00p 1,245.00p 1,283.00p 152425
03/04/2007 1,217.00p 1,270.00p 1,217.00p 1,266.00p 174715
02/04/2007 1,221.00p 1,240.00p 1,205.00p 1,224.00p 136588
30/03/2007 1,229.00p 1,240.00p 1,223.00p 1,229.00p 78347
29/03/2007 1,220.00p 1,249.00p 1,220.00p 1,235.00p 162559
28/03/2007 1,204.00p 1,228.00p 1,204.00p 1,220.00p 85273
27/03/2007 1,230.00p 1,234.00p 1,213.00p 1,218.00p 133725
26/03/2007 1,204.00p 1,238.00p 1,204.00p 1,224.00p 217482
23/03/2007 1,206.00p 1,223.00p 1,200.00p 1,208.00p 231312
22/03/2007 1,225.00p 1,231.00p 1,208.00p 1,220.00p 469921
21/03/2007 1,200.00p 1,217.00p 1,185.00p 1,209.00p 333538
20/03/2007 1,197.00p 1,200.00p 1,170.00p 1,192.00p 194962
19/03/2007 1,200.00p 1,210.00p 1,180.00p 1,196.00p 143746
16/03/2007 1,200.00p 1,200.00p 1,158.00p 1,189.00p 528846
15/03/2007 1,164.00p 1,197.00p 1,141.00p 1,187.00p 386319
14/03/2007 1,165.00p 1,165.00p 1,124.00p 1,131.00p 160266
13/03/2007 1,195.00p 1,211.00p 1,174.00p 1,174.00p 97362
12/03/2007 1,205.00p 1,220.00p 1,196.00p 1,211.00p 86721
09/03/2007 1,192.00p 1,202.00p 1,177.00p 1,189.00p 105894
08/03/2007 1,190.00p 1,216.00p 1,184.00p 1,206.00p 123819
07/03/2007 1,150.00p 1,183.00p 1,150.00p 1,180.00p 183695
06/03/2007 1,140.00p 1,183.00p 1,137.00p 1,165.00p 210822
05/03/2007 1,126.00p 1,136.00p 1,061.00p 1,126.00p 287066
02/03/2007 1,144.00p 1,158.00p 1,130.00p 1,142.00p 144188
01/03/2007 1,179.00p 1,190.00p 1,131.00p 1,146.00p 196438
28/02/2007 1,171.00p 1,185.00p 1,127.00p 1,158.00p 205419
27/02/2007 1,240.00p 1,247.00p 1,174.00p 1,194.00p 347202
26/02/2007 1,242.00p 1,280.00p 1,242.00p 1,247.00p 196216
23/02/2007 1,234.00p 1,280.00p 1,234.00p 1,245.00p 554992
22/02/2007 1,192.00p 1,239.00p 1,192.00p 1,214.00p 358293
21/02/2007 1,165.00p 1,182.00p 1,163.00p 1,182.00p 198874
20/02/2007 1,179.00p 1,194.00p 1,165.00p 1,168.00p 105896
19/02/2007 1,183.00p 1,199.00p 1,183.00p 1,192.00p 90109
16/02/2007 1,194.00p 1,195.00p 1,183.00p 1,189.00p 87393

*Close Price adjusted for both dividends and splits