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
15/03/2018 6,080.00p 6,084.00p 5,954.00p 5,958.00p 376989
14/03/2018 6,062.00p 6,096.00p 6,000.00p 6,088.00p 454814
13/03/2018 5,996.00p 6,108.00p 5,970.00p 6,044.00p 490794
12/03/2018 5,958.00p 5,986.00p 5,920.00p 5,986.00p 375866
09/03/2018 5,980.00p 6,046.00p 5,960.00p 6,034.00p 321555
08/03/2018 5,966.00p 5,990.00p 5,876.00p 5,978.00p 414308
07/03/2018 6,010.00p 6,056.00p 5,958.00p 5,980.00p 352653
06/03/2018 5,982.00p 6,072.00p 5,928.00p 6,070.00p 479218
05/03/2018 5,976.00p 5,976.00p 5,868.00p 5,946.00p 376836
02/03/2018 5,864.00p 6,034.00p 5,838.00p 5,940.00p 649157
01/03/2018 5,860.00p 5,878.00p 5,760.00p 5,766.00p 502907
28/02/2018 5,910.00p 5,942.00p 5,816.00p 5,848.00p 711343
27/02/2018 6,086.00p 6,114.00p 5,934.00p 5,948.00p 485895
26/02/2018 6,114.00p 6,162.00p 6,085.46p 6,090.00p 318310
23/02/2018 6,134.00p 6,204.00p 6,008.00p 6,014.00p 376469
22/02/2018 6,126.00p 6,150.00p 6,050.00p 6,130.00p 389384
21/02/2018 6,144.00p 6,188.00p 6,086.00p 6,174.00p 350362
20/02/2018 6,126.00p 6,166.00p 6,078.00p 6,150.00p 485251
19/02/2018 6,258.00p 6,280.00p 6,134.00p 6,140.00p 362307
16/02/2018 6,480.00p 6,480.00p 6,280.00p 6,306.00p 524492
15/02/2018 6,424.00p 6,488.00p 6,340.00p 6,444.00p 575818
14/02/2018 6,138.00p 6,418.00p 6,036.00p 6,386.00p 681479
13/02/2018 6,154.00p 6,179.91p 6,068.00p 6,090.00p 401684
12/02/2018 6,066.00p 6,200.00p 6,032.00p 6,140.00p 616191
09/02/2018 6,088.00p 6,112.00p 5,994.00p 6,018.00p 678880
08/02/2018 6,198.00p 6,198.00p 5,976.00p 6,068.00p 1299057
07/02/2018 6,420.00p 6,436.00p 6,196.00p 6,214.00p 1175197
06/02/2018 6,486.00p 6,606.00p 6,444.00p 6,458.00p 1104723
05/02/2018 6,976.00p 7,084.00p 6,504.00p 6,524.00p 917874
02/02/2018 7,112.00p 7,122.00p 6,998.00p 7,044.00p 554798
01/02/2018 7,098.00p 7,106.00p 6,994.00p 7,056.00p 442597
31/01/2018 7,174.00p 7,182.00p 7,076.00p 7,086.00p 375203
30/01/2018 7,126.00p 7,240.00p 7,096.00p 7,144.00p 481249
29/01/2018 7,116.00p 7,218.00p 7,100.00p 7,168.00p 511027
26/01/2018 7,186.00p 7,204.00p 7,078.00p 7,130.00p 498853
25/01/2018 7,268.00p 7,295.88p 7,180.00p 7,198.00p 553183
24/01/2018 7,120.00p 7,284.00p 7,110.00p 7,262.00p 707002
23/01/2018 7,126.00p 7,144.00p 7,006.00p 7,048.00p 488890
22/01/2018 7,102.00p 7,186.00p 7,102.00p 7,114.00p 364779
19/01/2018 7,064.00p 7,196.00p 7,064.00p 7,172.00p 385810
18/01/2018 7,176.00p 7,198.00p 7,042.00p 7,076.00p 543976
17/01/2018 7,242.00p 7,266.00p 7,204.00p 7,234.00p 399601
16/01/2018 7,354.00p 7,361.00p 7,173.98p 7,192.00p 395031
15/01/2018 7,364.00p 7,396.00p 7,348.00p 7,354.00p 290488
12/01/2018 7,300.00p 7,354.00p 7,264.00p 7,302.00p 377804
11/01/2018 7,242.00p 7,302.00p 7,210.00p 7,274.00p 363569
10/01/2018 7,176.00p 7,300.00p 7,148.00p 7,260.00p 346850
09/01/2018 7,214.00p 7,232.00p 7,080.00p 7,196.00p 445469
08/01/2018 7,256.00p 7,304.00p 7,192.00p 7,216.00p 341050
05/01/2018 7,246.00p 7,272.00p 7,186.00p 7,268.00p 461628
04/01/2018 7,294.00p 7,298.00p 7,228.00p 7,242.00p 396848
03/01/2018 7,400.00p 7,422.00p 7,290.00p 7,294.00p 454898
02/01/2018 7,470.00p 7,470.00p 7,368.00p 7,446.00p 439501
29/12/2017 7,275.00p 7,410.00p 7,275.00p 7,410.00p 270471
28/12/2017 7,300.00p 7,325.00p 7,205.00p 7,260.00p 209458
27/12/2017 7,185.00p 7,295.00p 7,170.00p 7,270.00p 323035
22/12/2017 7,120.00p 7,165.00p 7,120.00p 7,135.00p 88913
21/12/2017 7,135.00p 7,155.00p 7,085.00p 7,105.00p 336726
20/12/2017 7,075.00p 7,140.00p 7,045.00p 7,125.00p 316287
19/12/2017 7,100.00p 7,145.00p 6,985.00p 7,045.00p 465645
18/12/2017 6,965.00p 7,112.50p 6,950.00p 7,090.00p 505877
15/12/2017 6,900.00p 7,005.00p 6,845.00p 6,955.00p 786824
14/12/2017 6,880.00p 6,965.00p 6,865.00p 6,920.00p 610866
13/12/2017 6,755.00p 6,820.00p 6,674.66p 6,795.00p 594356
12/12/2017 6,850.00p 6,855.00p 6,735.00p 6,745.00p 475810
11/12/2017 6,850.00p 6,915.00p 6,810.00p 6,830.00p 468786
08/12/2017 6,685.00p 6,880.00p 6,640.00p 6,870.00p 506246
07/12/2017 6,725.00p 6,790.00p 6,700.00p 6,710.00p 791409
06/12/2017 6,730.00p 6,860.00p 6,730.00p 6,745.00p 488570
05/12/2017 6,885.00p 6,887.50p 6,745.00p 6,760.00p 358239
04/12/2017 6,870.00p 6,870.20p 6,770.00p 6,800.00p 509112
01/12/2017 6,755.00p 6,895.00p 6,720.00p 6,885.00p 588659
30/11/2017 6,880.00p 6,965.00p 6,770.00p 6,775.00p 1161969
29/11/2017 7,200.00p 7,255.00p 6,905.00p 6,915.00p 645835
28/11/2017 7,320.00p 7,377.50p 7,265.00p 7,355.00p 625447
27/11/2017 7,280.00p 7,355.00p 7,245.00p 7,285.00p 368723
24/11/2017 7,265.00p 7,305.00p 7,205.00p 7,280.00p 270274
23/11/2017 7,335.00p 7,335.00p 7,210.00p 7,255.00p 259396
22/11/2017 7,150.00p 7,295.00p 7,150.00p 7,265.00p 397246
21/11/2017 7,085.00p 7,165.00p 7,050.00p 7,165.00p 322254
20/11/2017 7,060.00p 7,090.00p 7,040.00p 7,080.00p 320223
17/11/2017 7,040.00p 7,075.00p 6,980.00p 7,075.00p 364115
16/11/2017 7,080.00p 7,400.00p 6,955.00p 7,025.00p 427638
15/11/2017 7,040.00p 7,190.00p 7,020.00p 7,045.00p 694106
14/11/2017 6,930.00p 7,020.00p 6,885.00p 6,990.00p 561924
13/11/2017 6,920.00p 6,980.00p 6,880.00p 6,935.00p 304854
10/11/2017 6,975.00p 6,975.00p 6,885.00p 6,905.00p 343406
09/11/2017 6,980.00p 6,985.00p 6,875.00p 6,950.00p 590482
08/11/2017 6,920.00p 7,030.00p 6,920.00p 7,005.00p 460094
07/11/2017 7,010.00p 7,035.00p 6,918.62p 6,920.00p 383785
06/11/2017 6,965.00p 7,075.00p 6,954.70p 7,020.00p 399575
03/11/2017 6,990.00p 7,095.00p 6,905.00p 6,945.00p 725799
02/11/2017 7,200.00p 7,285.44p 6,915.00p 6,930.00p 1329940
01/11/2017 7,485.00p 7,505.00p 7,410.00p 7,470.00p 511670
31/10/2017 7,495.00p 7,545.00p 7,385.00p 7,395.00p 410979
30/10/2017 7,375.00p 7,530.00p 7,375.00p 7,530.00p 285341
27/10/2017 7,335.00p 7,480.00p 7,295.00p 7,410.00p 454900
26/10/2017 7,370.00p 7,395.00p 7,335.00p 7,350.00p 306699
25/10/2017 7,400.00p 7,415.00p 7,299.50p 7,330.00p 517363
24/10/2017 7,420.00p 7,485.00p 7,405.00p 7,435.00p 294900
23/10/2017 7,380.00p 7,465.00p 7,350.00p 7,435.00p 267231
20/10/2017 7,460.00p 7,495.00p 7,387.50p 7,395.00p 367231
19/10/2017 7,380.00p 7,515.00p 7,350.00p 7,490.00p 458945
18/10/2017 7,345.00p 7,440.00p 7,340.00p 7,360.00p 388162
17/10/2017 7,400.00p 7,439.50p 7,320.00p 7,320.00p 403962
16/10/2017 7,560.00p 7,585.00p 7,475.00p 7,480.00p 289422
13/10/2017 7,510.00p 7,580.00p 7,470.00p 7,535.00p 456957
12/10/2017 7,400.00p 7,545.00p 7,400.00p 7,515.00p 223981
11/10/2017 7,525.00p 7,530.00p 7,425.00p 7,430.00p 282247
10/10/2017 7,510.00p 7,580.00p 7,510.00p 7,535.00p 307969
09/10/2017 7,465.00p 7,530.00p 7,460.00p 7,500.00p 269605
06/10/2017 7,405.00p 7,435.00p 7,335.00p 7,430.00p 438857
05/10/2017 7,420.00p 7,460.00p 7,395.00p 7,435.00p 270701
04/10/2017 7,385.00p 7,470.00p 7,360.00p 7,425.00p 387163
03/10/2017 7,325.00p 7,380.00p 7,310.00p 7,365.00p 205396
02/10/2017 7,300.00p 7,370.00p 7,230.00p 7,320.00p 339107
29/09/2017 7,335.00p 7,390.00p 7,305.00p 7,315.00p 408613
28/09/2017 7,245.00p 7,350.00p 7,210.00p 7,350.00p 360434
27/09/2017 7,425.00p 7,425.00p 7,280.00p 7,300.00p 349394
26/09/2017 7,570.00p 7,575.00p 7,460.00p 7,475.00p 252855
25/09/2017 7,360.00p 7,500.00p 7,330.00p 7,490.00p 292999
22/09/2017 7,295.00p 7,430.00p 7,295.00p 7,420.00p 331871
21/09/2017 7,285.00p 7,330.00p 7,165.00p 7,300.00p 426295
20/09/2017 7,450.00p 7,495.00p 7,435.00p 7,470.00p 253472
19/09/2017 7,430.00p 7,465.00p 7,385.00p 7,450.00p 219781
18/09/2017 7,500.00p 7,520.00p 7,410.00p 7,415.00p 308659
15/09/2017 7,630.00p 7,680.00p 7,490.00p 7,545.00p 543291
14/09/2017 7,725.00p 7,735.00p 7,575.00p 7,610.00p 739919
13/09/2017 7,760.00p 7,795.00p 7,695.00p 7,715.00p 448910
12/09/2017 7,930.00p 7,965.00p 7,765.00p 7,765.00p 571506
11/09/2017 8,000.00p 8,050.00p 7,960.00p 8,000.00p 378782
08/09/2017 8,220.00p 8,255.00p 8,090.00p 8,125.00p 425550
07/09/2017 7,995.00p 8,190.00p 7,970.00p 8,190.00p 339741
06/09/2017 8,065.00p 8,080.00p 8,000.00p 8,020.00p 310863
05/09/2017 8,075.00p 8,100.00p 8,005.00p 8,080.00p 354471
04/09/2017 8,065.00p 8,140.00p 8,030.00p 8,070.00p 278387
01/09/2017 7,900.00p 8,010.00p 7,875.00p 7,910.00p 405125
31/08/2017 7,890.00p 7,940.00p 7,840.00p 7,910.00p 522015
30/08/2017 7,785.00p 7,920.00p 7,775.00p 7,905.00p 423134
29/08/2017 7,820.00p 7,995.00p 7,795.00p 7,915.00p 654301
25/08/2017 7,630.00p 7,635.00p 7,515.00p 7,570.00p 414446
24/08/2017 7,570.00p 7,635.00p 7,530.00p 7,625.00p 296378
23/08/2017 7,545.00p 7,610.00p 7,520.00p 7,565.00p 281825
22/08/2017 7,470.00p 7,575.00p 7,395.00p 7,550.00p 466436
21/08/2017 7,460.00p 7,490.00p 7,440.00p 7,450.00p 273778
18/08/2017 7,410.00p 7,565.00p 7,410.00p 7,495.00p 595087
17/08/2017 7,355.00p 7,500.00p 7,355.00p 7,405.00p 395052
16/08/2017 7,225.00p 7,280.00p 7,200.00p 7,275.00p 308243
15/08/2017 7,365.00p 7,365.00p 7,175.00p 7,200.00p 506302
14/08/2017 7,520.00p 7,530.00p 7,380.00p 7,435.00p 391755
11/08/2017 7,460.00p 7,530.00p 7,415.00p 7,475.00p 537799
10/08/2017 7,380.00p 7,475.00p 7,330.00p 7,475.00p 474157
09/08/2017 7,250.00p 7,480.00p 7,250.00p 7,380.00p 615223
08/08/2017 7,200.00p 7,275.00p 7,150.00p 7,180.00p 288829
07/08/2017 7,210.00p 7,245.00p 7,155.00p 7,230.00p 336720
04/08/2017 7,270.00p 7,315.00p 7,095.00p 7,100.00p 481669
03/08/2017 7,170.00p 7,375.00p 7,155.00p 7,235.00p 526218
02/08/2017 7,000.00p 7,025.00p 6,940.00p 6,995.00p 429752
01/08/2017 7,100.00p 7,100.00p 7,000.00p 7,040.00p 271513
31/07/2017 7,065.00p 7,105.00p 7,030.00p 7,060.00p 343078
28/07/2017 6,965.00p 7,070.00p 6,935.00p 7,050.00p 479231
27/07/2017 7,010.00p 7,095.00p 6,975.00p 7,010.00p 412256
26/07/2017 6,885.00p 6,985.00p 6,820.00p 6,915.00p 458033
25/07/2017 6,870.00p 6,920.00p 6,835.00p 6,885.00p 417829
24/07/2017 6,935.00p 6,955.00p 6,845.00p 6,860.00p 403300
21/07/2017 6,980.00p 7,045.00p 6,955.00p 6,955.00p 345377
20/07/2017 6,965.00p 7,005.00p 6,915.00p 6,985.00p 467643
19/07/2017 6,950.00p 6,990.00p 6,895.00p 6,965.00p 303697
18/07/2017 6,945.00p 7,045.00p 6,915.00p 6,995.00p 399184
17/07/2017 6,860.00p 6,990.00p 6,860.00p 6,950.00p 415603
14/07/2017 6,795.00p 6,950.00p 6,765.00p 6,870.00p 452995
13/07/2017 6,895.00p 6,945.00p 6,775.00p 6,780.00p 400450
12/07/2017 6,885.00p 6,950.00p 6,800.00p 6,885.00p 512996
11/07/2017 6,780.00p 6,810.00p 6,680.00p 6,790.00p 438768
10/07/2017 6,600.00p 6,775.00p 6,575.00p 6,765.00p 420564
07/07/2017 6,735.00p 6,780.00p 6,650.00p 6,665.00p 383179
06/07/2017 6,830.00p 6,860.00p 6,725.00p 6,735.00p 426106
05/07/2017 6,840.00p 6,880.00p 6,705.00p 6,830.00p 533553
04/07/2017 6,720.00p 6,885.00p 6,695.00p 6,850.00p 294633
03/07/2017 6,750.00p 6,795.00p 6,615.00p 6,715.00p 521202
30/06/2017 6,780.00p 6,880.00p 6,740.00p 6,805.00p 504561
29/06/2017 6,970.00p 7,050.00p 6,775.00p 6,785.00p 662509
28/06/2017 6,990.00p 7,095.00p 6,945.00p 6,970.00p 595585
27/06/2017 7,040.00p 7,095.00p 7,010.00p 7,035.00p 463485
26/06/2017 7,100.00p 7,140.00p 6,975.00p 7,000.00p 493861
23/06/2017 7,080.00p 7,160.00p 7,055.00p 7,115.00p 356613
22/06/2017 7,050.00p 7,110.00p 7,030.00p 7,080.00p 333508
21/06/2017 7,030.00p 7,045.00p 6,930.00p 6,995.00p 459720
20/06/2017 7,115.00p 7,185.00p 7,030.00p 7,035.00p 426847
19/06/2017 7,125.00p 7,165.00p 7,020.00p 7,115.00p 312285
16/06/2017 7,120.00p 7,240.00p 7,105.00p 7,125.00p 716074
15/06/2017 7,350.00p 7,355.00p 7,095.00p 7,100.00p 872861
14/06/2017 7,395.00p 7,535.00p 7,365.00p 7,465.00p 589411
13/06/2017 7,455.00p 7,465.56p 7,360.00p 7,365.00p 609142
12/06/2017 7,565.00p 7,625.00p 7,445.00p 7,455.00p 495780
09/06/2017 7,550.00p 7,725.00p 7,535.00p 7,600.00p 616810
08/06/2017 7,650.00p 7,675.00p 7,455.00p 7,495.00p 412551
07/06/2017 7,690.00p 7,735.00p 7,605.00p 7,640.00p 536955
06/06/2017 7,555.00p 7,715.00p 7,539.40p 7,700.00p 613297
05/06/2017 7,525.00p 7,615.00p 7,335.00p 7,500.00p 461836

*Close Price adjusted for both dividends and splits