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
04/05/2006 1,375.00p 1,390.00p 1,331.00p 1,360.50p 86983
03/05/2006 1,359.50p 1,384.50p 1,330.00p 1,355.00p 93340
02/05/2006 1,329.50p 1,376.50p 1,325.00p 1,362.00p 157325
28/04/2006 1,300.50p 1,324.00p 1,282.50p 1,324.00p 99452
27/04/2006 1,328.00p 1,332.50p 1,220.00p 1,312.00p 106609
26/04/2006 1,333.50p 1,335.00p 1,311.00p 1,312.00p 40942
25/04/2006 1,308.00p 1,329.50p 1,297.00p 1,309.00p 106056
24/04/2006 1,313.00p 1,330.50p 1,245.50p 1,294.00p 77260
21/04/2006 1,260.00p 1,324.50p 1,240.00p 1,307.50p 137037
20/04/2006 1,329.50p 1,339.00p 1,247.00p 1,256.00p 242331
19/04/2006 1,296.50p 1,321.50p 1,296.50p 1,315.00p 244250
18/04/2006 1,212.50p 1,298.00p 1,190.00p 1,284.00p 223280
13/04/2006 1,189.00p 1,190.00p 1,135.00p 1,190.00p 120278
12/04/2006 1,179.00p 1,190.00p 1,135.00p 1,185.00p 64234
11/04/2006 1,162.00p 1,214.50p 1,135.00p 1,194.00p 82817
10/04/2006 1,134.50p 1,165.00p 1,133.50p 1,146.00p 105564
07/04/2006 1,162.00p 1,162.00p 1,105.00p 1,133.00p 100877
06/04/2006 1,159.00p 1,164.50p 1,143.50p 1,158.00p 72974
05/04/2006 1,126.50p 1,162.00p 1,115.00p 1,137.00p 136873
04/04/2006 1,110.50p 1,145.00p 1,063.50p 1,125.50p 262361
03/04/2006 1,044.50p 1,130.00p 1,020.00p 1,130.00p 111529
31/03/2006 1,020.50p 1,047.00p 1,020.00p 1,047.00p 35548
30/03/2006 989.50p 1,044.00p 975.00p 1,044.00p 243224
29/03/2006 973.00p 986.00p 960.00p 972.00p 68272
28/03/2006 1,000.00p 1,000.00p 963.50p 972.50p 50368
27/03/2006 959.50p 1,001.00p 955.00p 1,001.00p 108337
24/03/2006 934.00p 960.00p 924.50p 960.00p 128118
23/03/2006 920.50p 947.50p 915.00p 930.00p 51419
22/03/2006 926.50p 952.00p 915.50p 917.50p 60699
21/03/2006 930.50p 951.50p 923.50p 932.00p 161762
20/03/2006 943.50p 965.00p 936.00p 939.00p 96326
17/03/2006 956.00p 985.00p 947.00p 947.00p 115074
16/03/2006 967.00p 967.00p 949.00p 952.50p 42394
15/03/2006 974.50p 995.00p 960.00p 960.00p 25183
14/03/2006 967.50p 972.00p 953.00p 969.00p 72895
13/03/2006 950.50p 983.00p 947.00p 975.00p 54839
10/03/2006 965.00p 965.00p 922.00p 946.50p 81902
09/03/2006 952.00p 986.50p 921.00p 971.00p 92497
08/03/2006 985.00p 985.00p 910.00p 930.00p 165371
07/03/2006 1,029.00p 1,038.00p 986.50p 998.00p 68194
06/03/2006 1,025.50p 1,107.00p 1,013.00p 1,019.00p 226149
03/03/2006 1,007.50p 1,025.00p 990.00p 1,020.00p 69810
02/03/2006 994.50p 1,010.00p 993.00p 1,007.50p 108936
01/03/2006 993.00p 997.50p 983.00p 994.50p 110727
28/02/2006 995.00p 1,015.50p 972.00p 993.00p 265057
27/02/2006 1,003.50p 1,025.00p 990.50p 992.00p 272323
24/02/2006 985.00p 1,017.00p 980.00p 1,012.00p 52887
23/02/2006 990.00p 1,010.50p 989.00p 995.50p 257029
22/02/2006 1,012.00p 1,012.00p 996.50p 1,010.00p 86110
21/02/2006 1,010.50p 1,027.00p 986.00p 998.50p 66302
20/02/2006 1,025.00p 1,035.00p 1,011.50p 1,020.00p 31383
17/02/2006 1,001.00p 1,030.00p 1,000.00p 1,010.00p 120740
16/02/2006 989.50p 1,000.00p 980.00p 997.00p 181864
15/02/2006 985.50p 995.00p 958.50p 980.00p 159053
14/02/2006 997.50p 1,007.50p 974.50p 1,000.00p 95487
13/02/2006 999.00p 999.00p 972.00p 975.00p 69265
10/02/2006 990.00p 1,010.00p 957.00p 980.00p 270821
09/02/2006 1,010.00p 1,010.00p 972.00p 995.00p 263169
08/02/2006 1,000.00p 1,022.50p 920.00p 982.00p 140396
07/02/2006 1,063.50p 1,070.50p 1,022.50p 1,028.50p 235774
06/02/2006 1,030.00p 1,067.00p 1,018.00p 1,063.00p 147434
03/02/2006 1,036.00p 1,065.00p 1,002.00p 1,019.00p 298462
02/02/2006 1,015.00p 1,058.00p 1,005.00p 1,030.00p 112617
01/02/2006 1,015.50p 1,049.00p 1,000.50p 1,019.00p 200237
31/01/2006 1,020.00p 1,023.00p 994.50p 1,023.00p 116296
30/01/2006 1,002.00p 1,039.50p 1,000.50p 1,018.00p 111554
27/01/2006 996.00p 1,043.00p 991.50p 1,014.50p 129163
26/01/2006 1,009.50p 1,009.50p 972.50p 990.00p 267111
25/01/2006 979.00p 1,009.50p 971.50p 995.00p 70056
24/01/2006 958.00p 1,000.00p 946.00p 979.00p 46320
23/01/2006 995.50p 1,001.50p 979.50p 990.00p 53617
20/01/2006 993.00p 1,035.00p 983.00p 1,000.00p 167844
19/01/2006 968.50p 1,004.50p 968.50p 995.00p 25925
18/01/2006 1,000.00p 1,000.00p 960.00p 968.50p 85012
17/01/2006 995.00p 1,020.00p 980.00p 993.00p 163503
16/01/2006 1,002.00p 1,035.00p 1,000.00p 1,000.00p 71938
13/01/2006 975.00p 1,025.00p 960.00p 998.00p 167331
12/01/2006 982.50p 1,022.50p 967.00p 975.00p 139821
11/01/2006 956.00p 993.00p 956.00p 988.50p 48350
10/01/2006 988.00p 988.00p 937.00p 954.00p 66481
09/01/2006 1,001.00p 1,020.00p 980.00p 980.00p 51429
06/01/2006 1,005.00p 1,010.00p 972.00p 1,010.00p 41431
05/01/2006 999.00p 1,025.00p 998.50p 1,005.50p 96399
04/01/2006 965.00p 1,005.00p 964.00p 997.50p 47367
03/01/2006 922.50p 974.00p 920.50p 974.00p 48992
30/12/2005 947.00p 947.00p 915.00p 927.50p 10003
29/12/2005 937.50p 950.00p 936.00p 950.00p 17963
28/12/2005 931.00p 952.00p 888.00p 940.00p 29925
23/12/2005 928.00p 943.00p 926.00p 942.00p 19815
22/12/2005 905.00p 930.00p 892.00p 930.00p 89627
21/12/2005 894.50p 918.50p 890.50p 910.00p 63876
20/12/2005 908.00p 930.00p 891.50p 900.00p 89868
19/12/2005 883.00p 913.00p 883.00p 913.00p 138817
16/12/2005 877.50p 890.00p 870.00p 888.00p 65331
15/12/2005 855.00p 880.00p 840.50p 870.00p 317599
14/12/2005 897.00p 899.50p 870.50p 879.00p 133871
13/12/2005 911.00p 923.00p 880.00p 897.00p 45763
12/12/2005 958.00p 965.50p 906.00p 906.00p 59845
09/12/2005 933.00p 973.00p 933.00p 949.50p 41593
08/12/2005 947.00p 947.00p 932.00p 940.00p 30273
07/12/2005 913.00p 969.00p 925.00p 964.00p 168838
06/12/2005 914.00p 925.00p 901.50p 920.50p 42177
05/12/2005 940.00p 959.50p 905.00p 913.00p 90415
02/12/2005 939.50p 983.00p 935.00p 947.50p 170242
01/12/2005 925.00p 945.00p 925.00p 945.00p 37229
30/11/2005 937.00p 940.50p 915.50p 928.00p 267611
29/11/2005 945.00p 956.00p 940.00p 940.50p 234676
28/11/2005 963.00p 967.00p 947.00p 951.00p 53618
25/11/2005 936.00p 975.00p 936.00p 967.00p 35584
24/11/2005 941.00p 950.00p 925.00p 940.00p 44565
23/11/2005 931.00p 949.50p 931.00p 949.00p 81074
22/11/2005 944.50p 950.00p 930.00p 940.00p 150249
21/11/2005 918.00p 947.00p 918.00p 940.00p 128606
18/11/2005 923.00p 947.00p 913.00p 920.00p 141320
17/11/2005 899.50p 931.50p 890.00p 924.00p 112651
16/11/2005 844.50p 895.00p 830.00p 892.50p 198848
15/11/2005 858.00p 865.00p 846.00p 846.00p 121093
14/11/2005 838.50p 868.00p 835.50p 860.00p 46738
11/11/2005 820.00p 840.00p 810.00p 840.00p 274891
10/11/2005 812.00p 840.00p 812.00p 832.00p 140629
09/11/2005 803.00p 825.00p 795.50p 808.00p 16403
08/11/2005 799.00p 815.00p 785.50p 804.00p 58957
07/11/2005 775.00p 798.00p 774.00p 792.00p 32646
04/11/2005 775.50p 810.00p 771.50p 774.00p 32037
03/11/2005 781.00p 839.00p 774.50p 774.50p 125571
02/11/2005 761.00p 782.50p 754.50p 782.50p 42466
01/11/2005 782.50p 796.50p 748.00p 761.50p 57109
31/10/2005 790.50p 825.00p 779.00p 779.00p 28224
28/10/2005 800.00p 804.00p 790.50p 792.50p 6541
27/10/2005 818.00p 831.00p 770.00p 800.00p 63245
26/10/2005 836.00p 845.00p 820.00p 830.00p 24718
25/10/2005 832.00p 845.00p 820.00p 835.50p 29147
24/10/2005 794.50p 832.00p 785.00p 829.00p 14540
21/10/2005 800.00p 810.00p 786.00p 796.00p 24359
20/10/2005 830.50p 832.00p 772.00p 803.50p 34012
19/10/2005 858.50p 858.50p 785.00p 810.00p 35451
18/10/2005 855.50p 864.50p 840.00p 857.00p 22579
17/10/2005 826.00p 858.50p 825.00p 855.00p 20257
14/10/2005 835.00p 845.00p 825.00p 836.50p 14791
13/10/2005 859.50p 869.50p 823.50p 843.00p 38245
12/10/2005 868.00p 880.00p 860.00p 867.00p 43393
11/10/2005 860.00p 877.00p 860.00p 864.50p 24706
10/10/2005 852.00p 904.00p 852.00p 862.50p 49296
07/10/2005 850.50p 862.50p 845.00p 857.00p 13266
06/10/2005 842.50p 863.00p 812.00p 863.00p 136655
05/10/2005 875.50p 875.50p 842.00p 851.50p 44662
04/10/2005 882.50p 898.00p 862.00p 885.00p 12517
03/10/2005 909.00p 909.00p 882.50p 884.00p 99904
30/09/2005 929.50p 929.50p 895.00p 909.50p 53102
29/09/2005 901.00p 935.00p 894.00p 926.50p 26409
28/09/2005 895.00p 915.00p 885.00p 903.00p 17925
27/09/2005 902.00p 909.00p 894.50p 894.50p 30273
26/09/2005 885.50p 902.00p 880.00p 901.50p 32233
23/09/2005 871.50p 900.00p 871.50p 898.00p 76563
22/09/2005 869.00p 907.00p 869.00p 872.00p 71583
21/09/2005 847.00p 869.00p 835.50p 861.00p 147583
20/09/2005 855.00p 872.00p 855.00p 862.00p 207776
19/09/2005 825.00p 870.00p 810.00p 857.00p 442315
16/09/2005 800.00p 825.00p 788.50p 820.00p 273318
15/09/2005 770.50p 821.00p 765.00p 800.00p 57306
14/09/2005 778.00p 785.00p 765.50p 773.00p 91911
13/09/2005 784.00p 788.00p 776.50p 776.50p 48265
12/09/2005 770.50p 789.00p 765.50p 788.00p 24966
09/09/2005 753.00p 773.00p 749.50p 772.50p 20794
08/09/2005 745.50p 765.00p 745.50p 755.50p 41038
07/09/2005 742.50p 751.00p 742.00p 751.00p 16190
06/09/2005 763.00p 768.50p 740.00p 749.00p 17375
05/09/2005 763.00p 775.00p 762.00p 768.50p 7808
02/09/2005 762.00p 771.00p 745.00p 763.50p 53372
01/09/2005 750.00p 771.00p 735.00p 771.00p 32387
31/08/2005 724.50p 750.00p 722.50p 735.00p 123135
30/08/2005 736.50p 750.50p 715.00p 727.50p 41090
29/08/2005 750.50p 750.50p 750.50p 750.50p 0
26/08/2005 743.50p 750.50p 728.50p 750.50p 14008
25/08/2005 750.00p 765.50p 730.00p 746.00p 21049
24/08/2005 776.00p 788.00p 750.00p 765.50p 26176
23/08/2005 790.00p 795.00p 775.00p 788.00p 13376
22/08/2005 780.50p 795.00p 771.00p 795.00p 16730
19/08/2005 765.00p 793.00p 765.00p 773.50p 18811
18/08/2005 786.50p 786.50p 760.50p 769.00p 22852
17/08/2005 801.00p 811.00p 776.00p 776.00p 19852
16/08/2005 804.00p 811.00p 800.50p 811.00p 2700
15/08/2005 810.50p 820.00p 794.50p 800.50p 28015
12/08/2005 813.00p 826.00p 800.50p 808.00p 118034
11/08/2005 803.00p 824.00p 802.00p 812.50p 19682
10/08/2005 782.00p 825.00p 780.00p 810.00p 107902
09/08/2005 804.50p 812.00p 780.00p 784.00p 46655
08/08/2005 803.50p 807.50p 795.00p 799.00p 19124
05/08/2005 830.00p 830.00p 798.00p 798.00p 24286
04/08/2005 810.50p 840.00p 810.00p 830.00p 60183
03/08/2005 776.50p 812.50p 775.00p 810.00p 338874
02/08/2005 761.50p 775.00p 758.00p 775.00p 55587
01/08/2005 756.50p 779.50p 755.00p 758.00p 16298
29/07/2005 759.50p 770.00p 749.00p 760.00p 11399
28/07/2005 767.50p 767.50p 749.50p 752.00p 11740
27/07/2005 768.00p 774.00p 754.00p 765.00p 14173
26/07/2005 788.00p 788.00p 760.00p 760.00p 6644
25/07/2005 787.50p 790.00p 770.00p 785.00p 13844
22/07/2005 783.00p 788.00p 772.50p 780.50p 18669
21/07/2005 777.50p 787.00p 761.00p 777.00p 84138

*Close Price adjusted for both dividends and splits