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
15/02/2007 1,193.00p 1,202.00p 1,189.00p 1,196.00p 99655
14/02/2007 1,208.00p 1,209.00p 1,188.00p 1,196.00p 501680
13/02/2007 1,194.00p 1,208.00p 1,189.00p 1,195.00p 49413
12/02/2007 1,181.00p 1,214.00p 1,181.00p 1,187.00p 142060
09/02/2007 1,202.00p 1,215.00p 1,196.00p 1,206.00p 176667
08/02/2007 1,194.00p 1,195.00p 1,172.00p 1,190.00p 65271
07/02/2007 1,191.00p 1,199.00p 1,182.00p 1,195.00p 80292
06/02/2007 1,175.00p 1,195.00p 1,172.00p 1,188.00p 370249
05/02/2007 1,185.00p 1,205.00p 1,176.00p 1,189.00p 149818
02/02/2007 1,203.00p 1,231.00p 1,176.00p 1,185.00p 148439
01/02/2007 1,207.00p 1,216.00p 1,196.00p 1,204.00p 91909
31/01/2007 1,195.00p 1,206.00p 1,183.00p 1,204.00p 102430
30/01/2007 1,176.00p 1,198.00p 1,176.00p 1,190.00p 208322
29/01/2007 1,168.00p 1,184.00p 1,143.00p 1,174.00p 83507
26/01/2007 1,160.00p 1,173.00p 1,141.00p 1,165.00p 136393
25/01/2007 1,169.00p 1,190.00p 1,159.00p 1,165.00p 121221
24/01/2007 1,137.00p 1,168.00p 1,127.00p 1,157.00p 278696
23/01/2007 1,119.00p 1,137.00p 1,098.00p 1,130.00p 244929
22/01/2007 1,116.00p 1,130.00p 1,113.00p 1,120.00p 88178
19/01/2007 1,109.00p 1,119.00p 1,091.00p 1,119.00p 75018
18/01/2007 1,114.00p 1,129.00p 1,101.00p 1,101.00p 72464
17/01/2007 1,108.00p 1,122.00p 1,087.00p 1,118.00p 83262
16/01/2007 1,140.00p 1,140.00p 1,101.00p 1,111.00p 94064
15/01/2007 1,119.00p 1,147.00p 1,115.00p 1,143.00p 134372
12/01/2007 1,116.00p 1,116.00p 1,088.00p 1,102.00p 98967
11/01/2007 1,097.00p 1,125.00p 1,076.00p 1,119.00p 96466
10/01/2007 1,092.00p 1,112.00p 1,078.00p 1,079.00p 114560
09/01/2007 1,120.00p 1,133.00p 1,079.00p 1,079.00p 193574
08/01/2007 1,107.00p 1,139.00p 1,098.00p 1,099.00p 92535
05/01/2007 1,148.00p 1,160.00p 1,094.00p 1,096.00p 224787
04/01/2007 1,190.00p 1,190.00p 1,155.00p 1,160.00p 156402
03/01/2007 1,240.00p 1,240.00p 1,191.00p 1,197.00p 142390
02/01/2007 1,208.00p 1,244.00p 1,195.00p 1,238.00p 109987
29/12/2006 1,191.00p 1,206.00p 1,191.00p 1,195.00p 12951
28/12/2006 1,183.00p 1,210.00p 1,181.00p 1,193.00p 61872
27/12/2006 1,145.00p 1,187.00p 1,145.00p 1,184.00p 77245
22/12/2006 1,182.00p 1,182.00p 1,155.00p 1,155.00p 25160
21/12/2006 1,167.00p 1,177.00p 1,160.00p 1,160.00p 114554
20/12/2006 1,185.00p 1,185.00p 1,163.00p 1,170.00p 66845
19/12/2006 1,156.00p 1,180.00p 1,144.00p 1,169.00p 97448
18/12/2006 1,168.00p 1,190.00p 1,155.00p 1,176.00p 71750
15/12/2006 1,188.00p 1,194.00p 1,177.00p 1,192.00p 144873
14/12/2006 1,174.00p 1,189.00p 1,162.00p 1,177.00p 70191
13/12/2006 1,157.00p 1,177.00p 1,149.00p 1,166.00p 77893
12/12/2006 1,160.00p 1,183.00p 1,153.00p 1,160.00p 93788
11/12/2006 1,179.00p 1,191.00p 1,168.00p 1,187.00p 46570
08/12/2006 1,172.00p 1,190.00p 1,163.00p 1,169.00p 88210
07/12/2006 1,180.00p 1,185.00p 1,165.00p 1,177.00p 126428
06/12/2006 1,187.00p 1,201.00p 1,178.00p 1,193.00p 190855
05/12/2006 1,179.00p 1,199.00p 1,162.00p 1,177.00p 195787
04/12/2006 1,174.00p 1,176.00p 1,145.00p 1,162.00p 81780
01/12/2006 1,174.00p 1,174.00p 1,157.00p 1,174.00p 219756
30/11/2006 1,157.00p 1,175.00p 1,150.00p 1,157.00p 143648
29/11/2006 1,150.00p 1,172.00p 1,129.00p 1,150.00p 129686
28/11/2006 1,148.00p 1,162.00p 1,128.00p 1,129.00p 223943
27/11/2006 1,189.00p 1,195.00p 1,142.00p 1,148.00p 212801
24/11/2006 1,122.00p 1,187.00p 1,120.00p 1,174.00p 294084
23/11/2006 1,145.00p 1,148.00p 1,124.00p 1,137.00p 43203
22/11/2006 1,150.00p 1,177.00p 1,138.00p 1,148.00p 182896
21/11/2006 1,138.00p 1,148.00p 1,131.00p 1,141.00p 134688
20/11/2006 1,124.00p 1,165.00p 1,118.00p 1,148.00p 162101
17/11/2006 1,176.00p 1,189.00p 1,090.00p 1,118.00p 252891
16/11/2006 1,209.00p 1,210.00p 1,177.00p 1,187.00p 94195
15/11/2006 1,189.00p 1,212.00p 1,182.00p 1,198.00p 164437
14/11/2006 1,196.00p 1,209.00p 1,176.00p 1,189.00p 134629
13/11/2006 1,231.00p 1,231.00p 1,176.00p 1,181.00p 100952
10/11/2006 1,210.00p 1,230.00p 1,195.00p 1,210.00p 194789
09/11/2006 1,180.00p 1,213.00p 1,175.00p 1,213.00p 148127
08/11/2006 1,191.00p 1,208.00p 1,180.00p 1,183.00p 63030
07/11/2006 1,183.00p 1,215.00p 1,183.00p 1,208.00p 107355
06/11/2006 1,186.00p 1,210.00p 1,186.00p 1,197.00p 95867
03/11/2006 1,200.00p 1,212.00p 1,181.00p 1,196.00p 390617
02/11/2006 1,210.00p 1,214.00p 1,182.00p 1,187.00p 159452
01/11/2006 1,175.00p 1,219.00p 1,175.00p 1,206.00p 179309
31/10/2006 1,165.00p 1,165.00p 1,140.00p 1,161.00p 82159
30/10/2006 1,152.00p 1,176.00p 1,132.00p 1,162.00p 150245
27/10/2006 1,185.00p 1,185.00p 1,128.00p 1,145.00p 118204
26/10/2006 1,165.00p 1,200.00p 1,156.00p 1,160.00p 100854
25/10/2006 1,142.00p 1,182.00p 1,142.00p 1,182.00p 81669
24/10/2006 1,127.00p 1,156.00p 1,127.00p 1,152.00p 101431
23/10/2006 1,157.00p 1,167.00p 1,120.00p 1,121.00p 72118
20/10/2006 1,169.00p 1,176.00p 1,152.00p 1,155.00p 152369
19/10/2006 1,142.00p 1,169.00p 1,138.00p 1,153.00p 81717
18/10/2006 1,142.00p 1,169.00p 1,142.00p 1,153.00p 134494
17/10/2006 1,177.00p 1,184.00p 1,125.00p 1,131.00p 118356
16/10/2006 1,150.00p 1,195.00p 1,150.00p 1,172.00p 177661
13/10/2006 1,106.00p 1,150.00p 1,093.00p 1,139.00p 138641
12/10/2006 1,089.00p 1,116.00p 1,077.00p 1,109.00p 117880
11/10/2006 1,082.00p 1,095.00p 1,061.00p 1,082.00p 100018
10/10/2006 1,082.00p 1,105.00p 1,071.00p 1,088.00p 130939
09/10/2006 1,087.00p 1,106.00p 1,072.00p 1,082.00p 106198
06/10/2006 1,076.00p 1,096.00p 1,057.00p 1,072.00p 211613
05/10/2006 1,039.00p 1,087.00p 1,030.00p 1,078.00p 185472
04/10/2006 1,042.00p 1,042.00p 1,013.00p 1,024.00p 122050
03/10/2006 1,087.00p 1,097.00p 1,044.00p 1,046.00p 89261
02/10/2006 1,081.00p 1,114.00p 1,081.00p 1,114.00p 37945
29/09/2006 1,105.00p 1,107.00p 1,075.00p 1,084.00p 74805
28/09/2006 1,081.00p 1,120.00p 1,081.00p 1,111.00p 86642
27/09/2006 1,061.00p 1,082.00p 1,058.00p 1,060.00p 97537
26/09/2006 1,018.00p 1,061.00p 1,000.00p 1,052.00p 232596
25/09/2006 1,047.00p 1,034.00p 1,000.00p 1,000.00p 141221
22/09/2006 1,041.00p 1,067.00p 1,041.00p 1,049.00p 145154
21/09/2006 1,078.00p 1,086.00p 1,035.00p 1,056.00p 136330
20/09/2006 1,105.00p 1,105.00p 1,071.00p 1,073.00p 84028
19/09/2006 1,129.00p 1,131.00p 1,086.00p 1,086.00p 54210
18/09/2006 1,112.00p 1,126.00p 1,101.00p 1,109.00p 110900
15/09/2006 1,112.00p 1,124.00p 1,050.00p 1,107.00p 186492
14/09/2006 1,132.00p 1,156.00p 1,104.00p 1,113.00p 98540
13/09/2006 1,110.00p 1,130.00p 1,100.00p 1,127.00p 236592
12/09/2006 1,120.00p 1,141.00p 1,101.00p 1,138.00p 110531
11/09/2006 1,200.00p 1,200.00p 1,112.00p 1,114.00p 129175
08/09/2006 1,288.00p 1,290.00p 1,198.00p 1,203.00p 81576
07/09/2006 1,340.00p 1,341.00p 1,260.00p 1,267.00p 217870
06/09/2006 1,260.00p 1,348.00p 1,260.00p 1,340.00p 466739
05/09/2006 1,186.00p 1,260.00p 1,186.00p 1,260.00p 156076
04/09/2006 1,190.00p 1,201.00p 1,185.00p 1,188.00p 69535
01/09/2006 1,171.00p 1,188.00p 1,160.00p 1,186.00p 78838
31/08/2006 1,144.00p 1,184.00p 1,136.00p 1,155.00p 69952
30/08/2006 1,132.00p 1,153.00p 1,132.00p 1,136.00p 97808
29/08/2006 1,188.00p 1,188.00p 1,125.00p 1,134.00p 119882
25/08/2006 1,200.00p 1,207.00p 1,189.00p 1,200.00p 23150
24/08/2006 1,201.00p 1,224.00p 1,195.00p 1,209.00p 22117
23/08/2006 1,197.00p 1,223.00p 1,195.00p 1,208.00p 48045
22/08/2006 1,208.00p 1,216.00p 1,190.00p 1,210.00p 157102
21/08/2006 1,139.00p 1,207.00p 1,139.00p 1,203.00p 74581
18/08/2006 1,138.00p 1,179.00p 1,135.00p 1,144.00p 77364
17/08/2006 1,168.00p 1,170.00p 1,138.00p 1,161.00p 65939
16/08/2006 1,158.00p 1,170.00p 1,133.00p 1,159.00p 136417
15/08/2006 1,148.00p 1,152.00p 1,127.00p 1,141.00p 89403
14/08/2006 1,194.00p 1,194.00p 1,151.00p 1,151.00p 30627
11/08/2006 1,181.00p 1,192.00p 1,150.00p 1,161.00p 50190
10/08/2006 1,186.00p 1,214.00p 1,185.00p 1,189.00p 188998
09/08/2006 1,219.00p 1,222.00p 1,180.00p 1,222.00p 68498
08/08/2006 1,201.00p 1,226.00p 1,196.00p 1,201.00p 30190
07/08/2006 1,182.00p 1,246.00p 1,182.00p 1,215.00p 126419
04/08/2006 1,234.00p 1,235.00p 1,184.00p 1,200.00p 53889
03/08/2006 1,241.00p 1,244.00p 1,206.00p 1,206.00p 236576
02/08/2006 1,195.00p 1,245.00p 1,195.00p 1,235.00p 79737
01/08/2006 1,160.00p 1,187.00p 1,160.00p 1,176.00p 46809
31/07/2006 1,199.00p 1,200.00p 1,163.00p 1,164.00p 58520
28/07/2006 1,175.00p 1,188.00p 1,174.00p 1,186.00p 138633
27/07/2006 1,181.00p 1,211.00p 1,164.00p 1,190.00p 67006
26/07/2006 1,139.00p 1,185.00p 1,130.00p 1,164.00p 95038
25/07/2006 1,086.00p 1,145.00p 1,086.00p 1,109.00p 44356
24/07/2006 1,114.00p 1,116.00p 1,079.00p 1,091.00p 69678
21/07/2006 1,142.00p 1,153.00p 1,086.00p 1,093.00p 81117
20/07/2006 1,200.00p 1,200.00p 1,143.00p 1,170.00p 75233
19/07/2006 1,168.00p 1,193.00p 1,130.00p 1,173.00p 135956
18/07/2006 1,195.00p 1,209.00p 1,149.00p 1,151.00p 72336
17/07/2006 1,200.00p 1,229.00p 1,195.00p 1,214.00p 55155
14/07/2006 1,181.00p 1,221.00p 1,180.00p 1,190.00p 69764
13/07/2006 1,238.00p 1,239.00p 1,183.00p 1,194.00p 88923
12/07/2006 1,162.00p 1,263.00p 1,146.00p 1,245.00p 123673
11/07/2006 1,138.00p 1,152.00p 1,110.00p 1,146.00p 46260
10/07/2006 1,170.00p 1,170.00p 1,138.00p 1,138.00p 70952
07/07/2006 1,175.00p 1,194.00p 1,166.00p 1,175.00p 87124
06/07/2006 1,184.00p 1,195.00p 1,165.00p 1,192.00p 103874
05/07/2006 1,161.00p 1,194.00p 1,155.00p 1,162.00p 126496
04/07/2006 1,167.00p 1,185.00p 1,156.00p 1,160.00p 58034
03/07/2006 1,139.00p 1,167.00p 1,114.00p 1,161.00p 54689
30/06/2006 1,101.00p 1,135.00p 1,086.00p 1,128.00p 126847
29/06/2006 1,055.00p 1,083.00p 1,039.00p 1,070.00p 71844
28/06/2006 1,069.00p 1,085.00p 1,035.00p 1,043.00p 270511
27/06/2006 1,078.00p 1,090.00p 1,060.00p 1,085.00p 93976
26/06/2006 1,045.00p 1,077.00p 1,039.00p 1,062.00p 83110
23/06/2006 1,088.00p 1,088.00p 1,050.00p 1,067.00p 34801
22/06/2006 1,080.00p 1,095.00p 1,040.00p 1,085.00p 89544
21/06/2006 1,022.00p 1,059.00p 991.00p 1,059.00p 123489
20/06/2006 995.00p 1,032.00p 958.00p 1,032.00p 72101
19/06/2006 1,015.00p 1,015.00p 971.00p 996.00p 57696
16/06/2006 1,025.00p 1,049.00p 982.50p 999.50p 131133
15/06/2006 964.00p 1,050.00p 960.00p 1,015.50p 176140
14/06/2006 911.50p 964.50p 881.50p 953.00p 133404
13/06/2006 946.00p 959.50p 885.00p 909.50p 257901
12/06/2006 990.00p 1,021.50p 975.00p 975.00p 99724
09/06/2006 975.50p 1,034.50p 975.50p 1,017.00p 103085
08/06/2006 1,004.50p 1,006.00p 936.50p 955.50p 167237
07/06/2006 1,059.50p 1,059.50p 1,005.00p 1,032.00p 48497
06/06/2006 1,085.50p 1,085.50p 1,029.00p 1,029.00p 157049
05/06/2006 1,076.50p 1,120.00p 1,040.50p 1,109.50p 112946
02/06/2006 1,047.50p 1,077.50p 1,020.50p 1,077.50p 239782
01/06/2006 1,022.00p 1,060.00p 1,010.00p 1,032.50p 143284
31/05/2006 1,019.50p 1,072.00p 1,010.00p 1,028.00p 86038
30/05/2006 1,049.50p 1,084.00p 1,035.00p 1,040.00p 126446
26/05/2006 1,065.00p 1,089.50p 1,060.00p 1,084.00p 121075
25/05/2006 1,039.00p 1,064.50p 996.00p 1,050.00p 92700
24/05/2006 1,040.00p 1,077.50p 981.50p 1,010.00p 319521
23/05/2006 999.50p 1,083.00p 971.00p 1,058.00p 230035
22/05/2006 1,009.00p 1,024.50p 940.00p 971.00p 571005
19/05/2006 1,069.50p 1,069.50p 972.00p 1,014.00p 132323
18/05/2006 1,111.00p 1,111.00p 1,050.00p 1,056.00p 212570
17/05/2006 1,130.00p 1,220.00p 1,086.00p 1,086.00p 222390
16/05/2006 1,151.00p 1,174.50p 1,100.00p 1,100.00p 293330
15/05/2006 1,185.00p 1,192.50p 1,087.00p 1,150.00p 214727
12/05/2006 1,352.00p 1,362.50p 1,182.00p 1,196.00p 444542
11/05/2006 1,419.00p 1,450.00p 1,360.50p 1,369.00p 372542
10/05/2006 1,375.50p 1,472.00p 1,375.50p 1,397.00p 233109
09/05/2006 1,371.00p 1,433.00p 1,370.00p 1,390.00p 176892
08/05/2006 1,424.00p 1,436.00p 1,369.50p 1,373.00p 174337
05/05/2006 1,398.00p 1,408.00p 1,385.00p 1,408.00p 184345

*Close Price adjusted for both dividends and splits