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
20/07/2005 735.50p 777.00p 735.50p 773.00p 29411
19/07/2005 748.00p 752.00p 726.00p 737.00p 63732
18/07/2005 759.50p 765.00p 747.50p 752.00p 12916
15/07/2005 774.00p 774.00p 739.00p 751.50p 39675
14/07/2005 787.50p 790.00p 773.50p 773.50p 33689
13/07/2005 788.50p 794.00p 786.50p 790.00p 78472
12/07/2005 787.50p 796.00p 787.50p 788.00p 105514
11/07/2005 780.50p 795.00p 779.50p 790.00p 9228
08/07/2005 785.50p 799.00p 780.00p 781.00p 18418
07/07/2005 778.00p 793.00p 750.00p 785.00p 49856
06/07/2005 772.50p 789.00p 765.00p 770.00p 23426
05/07/2005 779.50p 785.00p 765.00p 765.00p 5387
04/07/2005 779.50p 789.00p 770.50p 784.00p 3991
01/07/2005 792.00p 812.00p 770.00p 789.00p 48416
30/06/2005 790.00p 801.00p 779.50p 798.50p 25807
29/06/2005 762.00p 793.50p 755.00p 781.00p 7913
28/06/2005 763.50p 794.00p 763.50p 765.00p 18939
27/06/2005 780.00p 780.00p 768.00p 769.00p 10802
24/06/2005 775.00p 790.00p 765.50p 779.00p 41149
23/06/2005 771.00p 790.00p 771.00p 784.50p 14931
22/06/2005 758.00p 778.00p 738.00p 771.00p 121954
21/06/2005 760.00p 773.50p 738.00p 738.00p 35029
20/06/2005 810.00p 810.00p 769.50p 773.50p 151530
17/06/2005 785.00p 810.00p 778.00p 799.50p 263402
16/06/2005 750.50p 784.00p 746.50p 780.00p 32641
15/06/2005 760.00p 760.00p 720.00p 746.50p 28669
14/06/2005 740.00p 765.00p 735.00p 750.00p 24824
13/06/2005 697.00p 739.00p 695.00p 736.50p 97348
10/06/2005 690.50p 705.00p 690.50p 702.00p 19222
09/06/2005 690.00p 693.00p 683.00p 690.50p 3185
08/06/2005 705.00p 710.00p 690.00p 693.00p 15278
07/06/2005 720.00p 720.00p 706.00p 707.00p 18130
06/06/2005 702.00p 716.00p 697.50p 714.50p 46358
03/06/2005 705.00p 710.00p 695.00p 703.00p 22799
02/06/2005 694.00p 710.00p 680.50p 710.00p 131374
01/06/2005 692.50p 700.00p 685.00p 699.00p 16827
31/05/2005 677.50p 704.50p 672.50p 686.00p 13113
27/05/2005 652.00p 690.00p 645.00p 690.00p 14228
26/05/2005 662.00p 670.00p 661.00p 664.00p 10590
25/05/2005 665.50p 670.00p 652.00p 662.00p 127190
24/05/2005 625.00p 670.00p 625.00p 670.00p 17225
23/05/2005 620.50p 650.00p 616.00p 635.00p 83995
20/05/2005 623.00p 628.00p 614.00p 619.00p 17774
19/05/2005 642.50p 645.00p 620.00p 625.00p 51764
18/05/2005 618.00p 644.00p 605.50p 635.00p 82712
17/05/2005 620.00p 628.50p 605.50p 605.50p 31379
16/05/2005 640.00p 639.50p 625.50p 625.50p 78915
13/05/2005 650.00p 658.00p 628.00p 628.00p 34268
12/05/2005 670.00p 675.00p 650.00p 658.00p 4867
11/05/2005 677.00p 681.50p 660.00p 672.00p 15631
10/05/2005 695.00p 695.00p 681.00p 681.00p 5307
09/05/2005 686.50p 690.00p 677.50p 688.00p 16907
06/05/2005 695.00p 695.00p 677.50p 681.00p 33738
05/05/2005 663.50p 700.00p 649.50p 687.50p 27816
04/05/2005 630.00p 652.00p 624.00p 649.50p 43849
03/05/2005 627.50p 635.00p 611.00p 626.00p 21212
29/04/2005 600.00p 641.00p 595.00p 627.00p 35227
28/04/2005 630.50p 630.50p 590.00p 610.00p 46590
27/04/2005 645.50p 655.50p 620.00p 621.00p 19472
26/04/2005 638.50p 660.00p 630.00p 655.50p 33762
25/04/2005 640.00p 640.00p 630.00p 630.00p 24879
22/04/2005 639.00p 643.00p 625.00p 640.00p 42867
21/04/2005 621.50p 632.00p 620.00p 625.00p 8730
20/04/2005 615.50p 629.50p 615.00p 620.00p 45017
19/04/2005 599.00p 619.50p 595.50p 615.00p 20176
18/04/2005 602.50p 602.50p 585.00p 595.50p 36800
15/04/2005 609.00p 625.00p 600.00p 619.00p 65457
14/04/2005 647.50p 649.00p 613.00p 615.00p 71921
13/04/2005 658.00p 659.00p 648.00p 649.00p 5326
12/04/2005 667.50p 665.00p 650.00p 650.00p 5273
11/04/2005 665.00p 667.50p 656.00p 656.00p 16661
08/04/2005 679.00p 679.00p 665.00p 666.00p 10182
07/04/2005 672.50p 681.00p 671.00p 676.50p 16348
06/04/2005 668.50p 674.50p 665.00p 671.00p 4286
05/04/2005 656.00p 672.00p 650.50p 665.00p 18608
04/04/2005 662.00p 667.00p 645.00p 648.00p 20876
01/04/2005 645.00p 654.00p 635.00p 644.50p 2452
31/03/2005 633.50p 650.00p 627.00p 647.00p 16693
30/03/2005 637.00p 642.00p 620.00p 627.00p 13371
29/03/2005 648.00p 660.50p 637.50p 642.00p 16819
24/03/2005 652.50p 654.50p 644.00p 650.00p 12948
23/03/2005 660.00p 663.00p 641.00p 654.50p 65954
22/03/2005 657.50p 675.00p 643.00p 668.00p 22012
21/03/2005 670.00p 672.00p 650.00p 660.00p 14275
18/03/2005 673.00p 680.00p 669.50p 672.00p 11590
17/03/2005 664.00p 678.00p 658.50p 674.00p 26213
16/03/2005 690.50p 696.50p 669.50p 670.00p 25887
15/03/2005 690.00p 700.00p 685.00p 696.50p 40827
14/03/2005 721.00p 724.00p 688.00p 699.50p 70831
11/03/2005 723.50p 726.00p 717.00p 721.50p 26754
10/03/2005 719.50p 725.00p 710.50p 724.50p 22595
09/03/2005 710.00p 731.50p 705.00p 711.00p 79537
08/03/2005 704.00p 715.00p 695.00p 705.00p 13852
07/03/2005 705.00p 708.50p 699.00p 701.50p 28969
04/03/2005 692.00p 700.00p 683.00p 699.00p 10876
03/03/2005 710.50p 712.00p 685.00p 686.00p 29117
02/03/2005 675.00p 708.00p 675.00p 708.00p 89555
01/03/2005 712.00p 715.00p 675.00p 675.00p 66931
28/02/2005 712.00p 716.00p 705.00p 711.00p 43429
25/02/2005 705.00p 720.00p 690.00p 705.00p 56246
24/02/2005 697.50p 705.00p 685.00p 700.00p 106790
23/02/2005 680.00p 694.50p 666.00p 690.50p 105546
22/02/2005 641.00p 674.00p 640.00p 666.00p 83523
21/02/2005 649.00p 654.00p 627.50p 627.50p 13060
18/02/2005 660.00p 663.00p 640.50p 640.50p 35012
17/02/2005 622.50p 664.50p 617.50p 663.00p 104381
16/02/2005 619.00p 622.50p 611.50p 617.50p 30443
15/02/2005 612.00p 620.00p 604.00p 618.00p 37406
14/02/2005 610.00p 619.00p 600.00p 604.00p 14281
11/02/2005 595.50p 605.00p 592.50p 605.00p 57755
10/02/2005 573.00p 599.00p 570.00p 593.00p 18097
09/02/2005 569.00p 580.00p 569.00p 574.00p 7146
08/02/2005 585.00p 592.00p 565.00p 571.00p 147273
07/02/2005 584.00p 604.50p 585.00p 592.00p 41618
04/02/2005 589.00p 593.50p 580.00p 585.50p 38421
03/02/2005 619.50p 622.50p 579.00p 585.00p 53577
02/02/2005 620.00p 626.00p 611.00p 622.50p 46663
01/02/2005 619.50p 620.00p 611.00p 611.00p 18562
31/01/2005 619.00p 623.50p 610.00p 613.50p 152504
28/01/2005 609.50p 623.00p 605.00p 623.00p 117739
27/01/2005 612.50p 615.00p 605.00p 606.00p 10488
26/01/2005 607.50p 615.00p 602.00p 615.00p 25151
25/01/2005 612.50p 620.00p 601.00p 602.00p 15060
24/01/2005 596.00p 623.50p 596.00p 614.00p 42188
21/01/2005 580.00p 600.00p 579.00p 600.00p 26769
20/01/2005 590.00p 590.00p 575.00p 579.00p 10554
19/01/2005 550.00p 588.00p 545.00p 583.50p 59160
18/01/2005 530.50p 550.00p 531.00p 547.00p 56690
17/01/2005 539.50p 539.50p 525.00p 531.00p 10564
14/01/2005 538.50p 550.00p 533.00p 534.50p 105524
13/01/2005 554.50p 560.00p 532.00p 533.00p 39217
12/01/2005 554.50p 554.50p 546.00p 554.50p 4974
11/01/2005 545.50p 560.00p 545.50p 557.50p 5913
10/01/2005 540.00p 552.00p 538.50p 547.00p 36881
07/01/2005 553.00p 555.00p 545.50p 552.00p 17456
06/01/2005 561.00p 564.00p 548.50p 549.50p 24805
05/01/2005 566.00p 566.00p 555.00p 558.00p 14859
04/01/2005 593.00p 593.50p 560.00p 560.00p 31874
31/12/2004 596.50p 602.00p 593.50p 593.50p 2002
30/12/2004 601.50p 604.00p 595.00p 602.00p 16687
29/12/2004 619.50p 615.00p 590.00p 595.00p 34010
24/12/2004 602.50p 602.50p 590.00p 590.00p 1006
23/12/2004 595.00p 610.00p 591.00p 596.00p 22532
22/12/2004 605.00p 610.00p 595.00p 595.00p 30928
21/12/2004 599.00p 607.00p 597.00p 600.00p 25041
20/12/2004 591.00p 604.50p 586.00p 603.00p 26034
17/12/2004 593.00p 600.00p 586.00p 586.00p 7313
16/12/2004 615.50p 620.00p 595.00p 595.00p 27338
15/12/2004 615.00p 620.00p 599.00p 620.00p 27850
14/12/2004 629.00p 635.00p 612.00p 612.00p 22565
13/12/2004 620.00p 629.00p 613.00p 629.00p 6212
10/12/2004 605.00p 615.00p 600.00p 613.00p 55954
09/12/2004 595.50p 607.00p 595.50p 600.00p 24733
08/12/2004 616.00p 625.00p 585.00p 598.00p 55098
07/12/2004 620.00p 625.00p 620.00p 622.00p 80945
06/12/2004 628.50p 631.00p 617.00p 621.00p 38641
03/12/2004 642.50p 642.50p 611.00p 617.00p 90397
02/12/2004 671.00p 679.50p 640.00p 641.00p 165157
01/12/2004 670.50p 674.00p 665.00p 674.00p 26579
30/11/2004 690.00p 699.50p 667.50p 667.50p 21929
29/11/2004 680.00p 699.50p 684.50p 699.50p 23911
26/11/2004 655.00p 691.00p 655.00p 690.50p 52631
25/11/2004 655.50p 657.00p 652.00p 657.00p 2210
24/11/2004 651.00p 665.50p 649.00p 652.00p 45967
23/11/2004 663.00p 667.00p 650.00p 650.00p 26031
22/11/2004 670.00p 677.00p 655.00p 657.50p 72726
19/11/2004 666.50p 680.00p 664.50p 677.00p 20638
18/11/2004 677.50p 678.50p 662.50p 664.50p 24599
17/11/2004 669.00p 680.00p 665.00p 675.50p 66247
16/11/2004 676.00p 679.50p 663.00p 668.50p 34758
15/11/2004 656.00p 685.00p 656.00p 671.50p 35151
12/11/2004 654.50p 664.00p 653.00p 657.00p 28218
11/11/2004 659.50p 664.00p 655.00p 655.50p 16760
10/11/2004 646.00p 661.00p 643.50p 655.00p 84162
09/11/2004 642.50p 649.50p 638.50p 643.50p 15891
08/11/2004 616.00p 645.00p 606.50p 638.50p 104373
05/11/2004 619.50p 625.00p 602.50p 606.50p 27189
04/11/2004 570.00p 625.00p 560.00p 623.00p 159825
03/11/2004 571.00p 587.00p 569.50p 570.00p 177873
02/11/2004 592.50p 595.00p 568.00p 569.50p 99442
01/11/2004 596.50p 600.00p 590.00p 590.00p 64948
29/10/2004 597.50p 611.00p 590.00p 597.00p 42752
28/10/2004 602.50p 610.00p 590.00p 598.00p 45403
27/10/2004 595.00p 615.00p 593.00p 605.00p 43467
26/10/2004 595.00p 600.00p 585.00p 593.00p 21413
25/10/2004 595.00p 605.00p 589.50p 589.50p 90959
22/10/2004 588.50p 595.00p 588.00p 590.00p 168835
21/10/2004 591.00p 595.00p 575.00p 591.00p 107875
20/10/2004 560.50p 589.50p 559.50p 589.50p 19350
19/10/2004 560.50p 566.50p 555.00p 560.00p 16815
18/10/2004 586.00p 590.00p 557.00p 557.50p 18000
15/10/2004 567.50p 580.00p 559.00p 577.50p 12737
14/10/2004 569.50p 579.00p 560.00p 563.50p 19425
13/10/2004 584.00p 589.00p 565.00p 565.00p 30049
12/10/2004 602.50p 607.50p 585.00p 589.00p 35609
11/10/2004 612.50p 614.00p 595.00p 607.50p 21235
08/10/2004 596.00p 630.00p 582.50p 610.50p 66909
07/10/2004 582.50p 598.00p 579.00p 598.00p 9722
06/10/2004 561.00p 579.00p 553.00p 579.00p 29588
05/10/2004 547.50p 555.00p 544.00p 553.00p 1706

*Close Price adjusted for both dividends and splits