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
04/10/2004 550.00p 553.00p 544.50p 544.50p 7603
01/10/2004 530.00p 560.00p 530.00p 551.00p 32469
30/09/2004 522.50p 545.00p 518.50p 545.00p 122680
29/09/2004 521.00p 527.00p 518.00p 523.50p 17164
28/09/2004 520.00p 525.00p 515.00p 518.00p 6086
27/09/2004 535.00p 540.00p 524.00p 525.00p 6080
24/09/2004 547.50p 547.50p 535.00p 538.00p 12492
23/09/2004 541.50p 549.50p 538.50p 546.50p 43637
22/09/2004 550.00p 548.00p 538.00p 538.50p 63484
21/09/2004 539.00p 549.00p 538.00p 538.00p 33912
20/09/2004 537.50p 542.00p 530.00p 540.00p 69657
17/09/2004 540.00p 545.00p 535.00p 539.00p 106457
16/09/2004 550.25p 560.00p 536.00p 541.50p 10381
15/09/2004 540.00p 555.00p 535.75p 555.00p 15679
14/09/2004 532.75p 537.75p 532.25p 536.50p 12011
13/09/2004 539.75p 540.00p 525.50p 535.00p 27023
10/09/2004 535.00p 535.00p 530.00p 533.00p 195605
09/09/2004 532.00p 533.50p 524.00p 526.25p 63632
08/09/2004 527.50p 527.50p 521.00p 524.00p 13256
07/09/2004 529.25p 529.25p 523.25p 525.50p 1023
06/09/2004 530.00p 540.00p 528.25p 528.25p 67914
03/09/2004 530.00p 540.00p 530.00p 532.25p 100786
02/09/2004 537.50p 545.00p 524.00p 531.25p 32766
01/09/2004 515.00p 540.75p 515.00p 532.50p 215960
31/08/2004 504.50p 520.00p 498.50p 520.00p 9268
27/08/2004 505.00p 510.00p 498.50p 498.50p 7881
26/08/2004 500.00p 510.25p 491.50p 500.00p 35573
25/08/2004 495.00p 495.00p 485.00p 491.50p 3950
24/08/2004 490.50p 502.00p 485.00p 494.00p 33081
23/08/2004 510.75p 517.50p 486.00p 493.50p 57509
20/08/2004 512.50p 520.00p 505.00p 517.50p 31790
19/08/2004 495.00p 514.25p 490.00p 514.25p 34882
18/08/2004 480.00p 495.00p 475.00p 490.00p 20344
17/08/2004 467.00p 482.00p 460.00p 475.00p 96124
16/08/2004 460.25p 467.00p 458.00p 460.00p 49887
13/08/2004 452.25p 458.00p 447.50p 458.00p 54184
12/08/2004 451.00p 454.25p 450.00p 450.25p 622
11/08/2004 458.00p 461.00p 450.00p 450.00p 7507
10/08/2004 450.50p 460.00p 447.00p 459.75p 84642
09/08/2004 448.00p 451.50p 435.00p 451.50p 9575
06/08/2004 443.75p 450.25p 440.25p 447.25p 10632
05/08/2004 454.00p 457.75p 440.00p 444.75p 92512
04/08/2004 463.00p 462.00p 454.00p 462.00p 41581
03/08/2004 442.50p 462.50p 438.00p 460.75p 63495
02/08/2004 444.00p 448.00p 443.75p 444.75p 2700
30/07/2004 426.75p 448.00p 415.00p 446.50p 83076
29/07/2004 441.25p 449.25p 435.50p 435.50p 59691
28/07/2004 436.00p 450.00p 429.50p 450.00p 51673
27/07/2004 444.00p 449.50p 429.50p 429.50p 43135
26/07/2004 456.00p 458.00p 443.25p 447.75p 22484
23/07/2004 460.00p 466.00p 457.00p 458.00p 41904
22/07/2004 462.00p 467.00p 457.50p 466.00p 18144
21/07/2004 450.25p 467.00p 449.25p 467.00p 27758
20/07/2004 450.00p 456.00p 445.25p 449.25p 15087
19/07/2004 490.00p 493.00p 456.00p 456.00p 31569
16/07/2004 510.00p 515.00p 490.00p 493.00p 89891
15/07/2004 505.00p 515.00p 501.00p 514.75p 63960
14/07/2004 507.00p 510.00p 499.00p 501.75p 26504
13/07/2004 509.00p 510.00p 500.00p 510.00p 66730
12/07/2004 510.00p 516.00p 506.00p 515.00p 19064
09/07/2004 510.75p 512.00p 505.00p 506.25p 54676
08/07/2004 511.50p 519.25p 509.00p 514.25p 32090
07/07/2004 494.50p 517.00p 490.25p 516.00p 30564
06/07/2004 490.00p 495.00p 488.25p 490.25p 28318
05/07/2004 486.00p 490.75p 484.00p 488.25p 4277
02/07/2004 477.00p 488.00p 477.00p 484.00p 7105
01/07/2004 484.00p 488.00p 479.00p 484.25p 2960
30/06/2004 480.00p 485.00p 479.00p 479.00p 23609
29/06/2004 485.00p 489.75p 480.00p 480.00p 5419
28/06/2004 486.00p 495.00p 486.00p 489.75p 78452
25/06/2004 491.25p 492.25p 486.75p 487.50p 40625
24/06/2004 486.00p 490.00p 480.00p 489.00p 62700
23/06/2004 472.50p 494.00p 470.00p 478.50p 25192
22/06/2004 473.50p 473.50p 468.00p 470.00p 4650
21/06/2004 459.00p 472.50p 458.25p 468.00p 48571
18/06/2004 457.50p 474.00p 452.00p 458.25p 15301
17/06/2004 450.00p 456.50p 450.00p 452.00p 14047
16/06/2004 462.25p 464.75p 455.00p 456.50p 7062
15/06/2004 461.50p 466.75p 460.00p 463.25p 15783
14/06/2004 473.50p 485.00p 466.25p 466.75p 10358
11/06/2004 477.50p 480.00p 477.50p 475.00p 7582
10/06/2004 462.50p 469.50p 462.50p 471.00p 16452
09/06/2004 480.00p 486.00p 466.00p 467.50p 16452
08/06/2004 494.00p 495.00p 488.00p 484.00p 838
07/06/2004 491.00p 497.50p 487.50p 488.00p 2399
04/06/2004 477.50p 490.00p 472.00p 490.50p 1786
03/06/2004 477.50p 485.00p 470.00p 472.00p 5339
02/06/2004 484.00p 487.50p 470.00p 470.50p 4223
01/06/2004 497.50p 505.00p 482.50p 487.50p 20738
28/05/2004 506.00p 509.50p 495.50p 495.00p 9325
27/05/2004 502.50p 509.00p 490.00p 504.50p 8456
26/05/2004 502.50p 511.00p 495.00p 505.00p 7956
25/05/2004 500.00p 500.00p 470.00p 501.00p 115156
24/05/2004 492.50p 499.00p 490.00p 493.00p 1695
21/05/2004 486.00p 499.00p 483.00p 499.00p 4259
20/05/2004 477.50p 485.00p 475.00p 483.00p 4985
19/05/2004 458.50p 482.50p 445.00p 482.50p 9332
18/05/2004 457.50p 463.50p 447.50p 452.00p 5836
17/05/2004 454.00p 470.00p 454.00p 463.50p 7286
14/05/2004 449.00p 452.50p 447.50p 454.00p 741
13/05/2004 456.00p 462.50p 450.00p 450.00p 16714
12/05/2004 460.00p 470.00p 455.00p 456.00p 14098
11/05/2004 455.00p 455.00p 437.50p 455.00p 952
10/05/2004 445.00p 455.00p 430.00p 437.50p 7592
07/05/2004 463.00p 474.50p 455.00p 455.00p 4663
06/05/2004 477.50p 477.50p 467.50p 474.50p 2276
05/05/2004 472.50p 477.50p 470.00p 472.50p 3702
04/05/2004 470.00p 475.00p 465.00p 470.00p 6853
30/04/2004 470.00p 479.00p 465.00p 470.00p 51062
29/04/2004 466.00p 471.50p 460.00p 468.00p 19482
28/04/2004 498.00p 510.00p 467.50p 471.50p 23052
27/04/2004 492.50p 502.50p 491.00p 501.00p 17826
26/04/2004 496.50p 505.00p 494.50p 500.00p 28334
23/04/2004 505.00p 512.50p 492.50p 494.50p 6088
22/04/2004 507.50p 509.00p 505.00p 512.50p 36100
21/04/2004 525.00p 529.00p 500.00p 507.50p 78924
20/04/2004 545.00p 548.50p 526.50p 529.00p 18572
19/04/2004 556.50p 564.50p 550.00p 548.50p 6449
16/04/2004 556.50p 560.00p 544.00p 550.00p 2908
15/04/2004 566.00p 580.00p 552.50p 560.00p 8272
14/04/2004 567.00p 572.50p 555.00p 561.50p 7918
13/04/2004 594.00p 612.50p 570.00p 572.50p 4411
08/04/2004 605.50p 610.00p 597.50p 594.00p 8853
07/04/2004 607.50p 617.50p 600.00p 610.00p 7347
06/04/2004 606.00p 617.50p 595.50p 610.00p 16327
05/04/2004 592.50p 606.50p 585.00p 606.00p 64494
02/04/2004 568.00p 580.50p 553.50p 585.00p 5872
01/04/2004 540.00p 555.00p 529.00p 557.50p 18573
31/03/2004 523.50p 540.00p 520.50p 534.00p 45614
30/03/2004 531.00p 542.50p 517.50p 524.50p 10400
29/03/2004 544.00p 550.00p 528.00p 531.50p 14294
26/03/2004 546.00p 557.50p 537.50p 539.50p 11190
25/03/2004 545.00p 557.50p 540.00p 550.00p 3318
24/03/2004 543.00p 547.00p 525.00p 546.00p 26878
23/03/2004 532.50p 543.50p 525.00p 525.00p 6686
22/03/2004 527.50p 539.50p 525.00p 534.50p 21066
19/03/2004 502.50p 556.50p 499.00p 529.50p 16992
18/03/2004 493.00p 512.50p 488.00p 501.50p 7537
17/03/2004 497.50p 502.50p 492.50p 492.50p 40958
16/03/2004 490.00p 501.50p 490.00p 500.00p 37510
15/03/2004 502.50p 511.00p 502.50p 511.00p 11942
12/03/2004 535.00p 536.50p 502.50p 512.50p 8722
11/03/2004 532.50p 541.50p 525.50p 528.50p 1161
10/03/2004 550.00p 552.00p 535.50p 540.00p 19098
09/03/2004 560.00p 560.00p 541.50p 541.50p 8324
08/03/2004 540.00p 559.00p 540.00p 555.50p 1606
05/03/2004 537.50p 550.50p 537.50p 545.00p 5720
04/03/2004 552.50p 552.50p 536.50p 546.50p 8117
03/03/2004 532.50p 546.00p 530.00p 530.00p 1470
02/03/2004 545.00p 549.00p 542.50p 544.00p 10235
01/03/2004 540.00p 544.00p 536.00p 539.50p 9207
27/02/2004 531.50p 537.50p 518.50p 519.50p 16998
26/02/2004 542.00p 542.50p 528.50p 528.50p 7369
25/02/2004 542.50p 547.00p 532.50p 537.50p 9714
24/02/2004 562.50p 563.00p 531.50p 532.50p 43434
23/02/2004 587.50p 588.00p 564.00p 564.00p 28280
20/02/2004 595.00p 608.00p 579.50p 581.00p 29446
19/02/2004 592.50p 603.00p 588.50p 592.50p 31782
18/02/2004 615.00p 615.00p 590.00p 593.50p 22088
17/02/2004 612.50p 612.50p 603.00p 605.50p 417
16/02/2004 613.50p 613.50p 595.50p 604.00p 1107
13/02/2004 608.00p 614.50p 596.00p 596.00p 1430
12/02/2004 618.50p 626.50p 607.50p 607.50p 26350
11/02/2004 625.50p 649.50p 618.50p 619.00p 64286
10/02/2004 615.00p 635.50p 615.00p 620.00p 7550
09/02/2004 602.00p 609.00p 595.00p 605.00p 19306
06/02/2004 570.00p 596.50p 563.00p 587.50p 16996
05/02/2004 570.00p 570.00p 556.00p 562.50p 26903
04/02/2004 570.00p 577.50p 564.00p 571.50p 21646
03/02/2004 575.00p 577.50p 562.50p 574.50p 39506
02/02/2004 591.50p 605.00p 574.00p 577.50p 20188
30/01/2004 641.50p 657.00p 535.00p 595.00p 244554
29/01/2004 666.00p 670.50p 642.50p 647.50p 140403
28/01/2004 669.50p 670.00p 660.00p 667.50p 44267
27/01/2004 653.50p 666.50p 652.50p 666.50p 100195
26/01/2004 659.00p 664.00p 654.00p 660.00p 182725
23/01/2004 662.50p 672.50p 654.00p 657.00p 33272
22/01/2004 662.50p 685.50p 662.50p 670.00p 14339
21/01/2004 680.00p 695.00p 659.00p 668.50p 69632
20/01/2004 675.00p 681.00p 671.50p 677.50p 52435
19/01/2004 672.50p 681.50p 670.50p 675.00p 7002
16/01/2004 680.00p 695.50p 674.00p 674.50p 43516
15/01/2004 724.50p 733.00p 675.00p 675.50p 32224
14/01/2004 775.00p 775.00p 742.50p 744.00p 19222
13/01/2004 770.00p 774.00p 761.50p 772.50p 7944
12/01/2004 758.50p 772.00p 758.00p 760.00p 7518
09/01/2004 750.00p 762.00p 750.00p 759.00p 3360
08/01/2004 765.00p 765.00p 750.00p 758.00p 9799
07/01/2004 762.50p 765.50p 753.00p 754.50p 5686
06/01/2004 770.00p 779.50p 766.50p 766.50p 6902
05/01/2004 762.50p 787.50p 762.50p 781.50p 2852
02/01/2004 775.00p 779.50p 761.50p 762.50p 2219
31/12/2003 780.50p 785.50p 777.50p 777.50p 750
30/12/2003 780.00p 797.00p 778.00p 788.50p 4268
29/12/2003 742.50p 782.00p 735.50p 778.00p 12341
24/12/2003 726.50p 726.50p 719.50p 723.50p 2050
23/12/2003 732.50p 735.00p 699.50p 717.50p 14104
22/12/2003 731.00p 739.50p 727.50p 729.50p 4950
19/12/2003 735.00p 739.50p 729.00p 736.50p 45744
18/12/2003 732.50p 744.50p 722.50p 722.50p 29306

*Close Price adjusted for both dividends and splits