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
17/12/2003 740.00p 750.00p 725.00p 727.50p 2988
16/12/2003 760.00p 764.00p 740.00p 742.00p 35317
15/12/2003 787.50p 791.50p 760.00p 767.50p 3072
12/12/2003 755.00p 785.50p 752.50p 785.50p 3850
11/12/2003 765.00p 765.00p 732.50p 755.00p 21551
10/12/2003 787.50p 793.00p 781.50p 789.00p 9212
09/12/2003 812.50p 820.00p 800.50p 810.00p 16074
08/12/2003 812.50p 831.50p 812.50p 830.00p 3692
05/12/2003 785.00p 800.00p 779.00p 800.00p 6607
04/12/2003 800.00p 805.00p 777.50p 777.50p 18054
03/12/2003 810.00p 814.00p 797.50p 797.50p 66040
02/12/2003 810.00p 814.00p 797.00p 808.50p 37846
01/12/2003 791.50p 804.50p 785.00p 785.00p 19890
28/11/2003 777.00p 789.50p 776.00p 789.50p 12762
27/11/2003 780.00p 788.50p 780.00p 781.00p 13131
26/11/2003 775.00p 789.50p 772.50p 781.00p 9308
25/11/2003 770.50p 782.00p 770.00p 777.50p 58306
24/11/2003 799.00p 799.50p 774.50p 775.00p 24198
21/11/2003 782.50p 792.50p 779.00p 788.00p 562
20/11/2003 787.50p 797.50p 782.50p 789.00p 85598
19/11/2003 805.00p 812.50p 774.00p 782.50p 54406
18/11/2003 745.00p 777.50p 741.50p 777.50p 6992
17/11/2003 760.00p 776.50p 744.00p 750.00p 26034
14/11/2003 775.00p 781.50p 759.50p 759.50p 4259
13/11/2003 741.00p 776.00p 741.00p 766.50p 93772
12/11/2003 700.00p 717.50p 700.00p 717.50p 814
11/11/2003 705.00p 715.00p 692.50p 715.00p 4758
10/11/2003 678.50p 697.50p 672.50p 695.50p 9461
07/11/2003 660.00p 672.50p 660.00p 665.00p 9820
06/11/2003 670.00p 676.50p 657.50p 664.50p 45117
05/11/2003 665.00p 670.00p 664.00p 670.00p 2327
04/11/2003 640.00p 673.00p 638.00p 669.00p 17730
03/11/2003 665.00p 669.00p 640.00p 640.00p 10502
31/10/2003 668.75p 675.00p 668.75p 672.50p 21709
30/10/2003 667.50p 680.00p 667.50p 680.00p 5525
29/10/2003 676.25p 676.25p 661.25p 667.50p 2569
28/10/2003 702.50p 702.50p 685.00p 685.00p 5000
27/10/2003 693.75p 701.25p 693.75p 701.25p 10000
24/10/2003 672.50p 672.50p 658.75p 665.00p 5400
23/10/2003 685.00p 685.00p 678.75p 678.75p 50
22/10/2003 668.75p 685.00p 668.75p 685.00p 7291
21/10/2003 663.75p 665.00p 661.25p 663.75p 7846
20/10/2003 687.50p 687.50p 680.00p 680.00p 15471
17/10/2003 702.50p 711.25p 702.50p 706.25p 63619
16/10/2003 689.50p 698.75p 687.50p 698.75p 6638
15/10/2003 678.75p 696.25p 673.75p 696.25p 8168
14/10/2003 681.25p 687.50p 678.75p 687.50p 0
13/10/2003 681.25p 681.25p 671.25p 673.75p 3567
10/10/2003 680.00p 688.75p 680.00p 688.75p 11650
09/10/2003 677.50p 682.50p 675.00p 682.50p 27112
08/10/2003 675.00p 675.00p 675.00p 675.00p 7500
07/10/2003 675.00p 675.00p 675.00p 675.00p 852
06/10/2003 665.00p 665.00p 662.50p 665.00p 3500
03/10/2003 688.75p 697.50p 688.75p 697.50p 0
02/10/2003 685.00p 685.00p 685.00p 685.00p 342
01/10/2003 690.00p 700.00p 682.50p 682.50p 12032
30/09/2003 678.75p 702.50p 678.75p 690.00p 3863
29/09/2003 677.50p 681.25p 663.75p 681.25p 5392
26/09/2003 731.25p 731.25p 682.50p 691.25p 4688
25/09/2003 758.75p 761.25p 736.25p 736.25p 6524
24/09/2003 775.00p 777.50p 775.00p 775.00p 3090
23/09/2003 807.50p 817.50p 793.75p 800.00p 21850
22/09/2003 800.00p 825.00p 800.00p 812.50p 32880
19/09/2003 807.50p 832.50p 807.50p 832.50p 31300
18/09/2003 787.50p 812.50p 787.50p 806.25p 17630
17/09/2003 766.25p 775.00p 766.25p 775.00p 24946
16/09/2003 752.50p 762.50p 752.50p 762.50p 3300
15/09/2003 752.50p 752.50p 745.00p 745.00p 2400
12/09/2003 767.50p 778.75p 767.50p 778.75p 0
11/09/2003 781.25p 787.50p 738.75p 747.50p 7503
10/09/2003 781.25p 787.50p 777.50p 780.00p 187
09/09/2003 747.50p 771.25p 747.50p 771.25p 74018
08/09/2003 755.00p 755.00p 752.50p 752.50p 59
05/09/2003 757.50p 767.50p 757.50p 767.50p 12500
04/09/2003 737.50p 737.50p 732.50p 732.50p 1000
03/09/2003 738.75p 738.75p 738.75p 738.75p 0
02/09/2003 762.50p 762.50p 738.75p 738.75p 0
01/09/2003 762.50p 762.50p 762.50p 762.50p 2512
29/08/2003 781.25p 796.25p 775.00p 782.50p 6195
28/08/2003 756.25p 772.50p 756.25p 765.00p 70
27/08/2003 707.50p 737.50p 707.50p 737.50p 1000
26/08/2003 708.75p 723.75p 696.25p 723.75p 7550
22/08/2003 712.50p 740.00p 712.50p 740.00p 0
21/08/2003 717.50p 722.50p 700.00p 700.00p 75
20/08/2003 675.00p 702.50p 675.00p 702.50p 100590
19/08/2003 642.50p 662.50p 642.50p 662.50p 6734
18/08/2003 650.00p 650.00p 650.00p 650.00p 11650
15/08/2003 667.50p 667.50p 667.50p 667.50p 8255
14/08/2003 665.00p 685.00p 665.00p 685.00p 2
13/08/2003 640.00p 646.25p 626.25p 646.25p 12500
12/08/2003 665.00p 675.00p 665.00p 675.00p 58
11/08/2003 627.50p 637.50p 617.50p 635.00p 53266
08/08/2003 706.25p 706.25p 677.50p 677.50p 125
07/08/2003 688.75p 716.25p 683.75p 697.50p 150
06/08/2003 646.25p 686.25p 646.25p 683.75p 100
05/08/2003 633.75p 637.50p 626.25p 636.25p 0
04/08/2003 601.25p 623.75p 601.25p 623.75p 5125
01/08/2003 606.25p 616.25p 593.75p 616.25p 8000
31/07/2003 607.50p 616.25p 606.25p 613.75p 0
30/07/2003 595.00p 598.75p 593.75p 598.75p 0
29/07/2003 596.25p 597.50p 576.25p 597.50p 1631
28/07/2003 602.50p 625.00p 602.50p 625.00p 1001
25/07/2003 585.00p 601.25p 583.75p 596.25p 670
24/07/2003 581.25p 588.75p 581.25p 588.75p 385
23/07/2003 546.25p 573.75p 546.25p 571.25p 1450
22/07/2003 546.25p 552.50p 545.00p 545.00p 2500
21/07/2003 506.25p 530.00p 505.00p 527.50p 481
18/07/2003 508.75p 508.75p 502.50p 502.50p 0
17/07/2003 487.50p 513.75p 485.00p 513.75p 5500
16/07/2003 495.00p 496.25p 477.50p 477.50p 14431
15/07/2003 525.00p 525.00p 518.75p 518.75p 18
14/07/2003 525.00p 531.25p 523.75p 523.75p 6824
11/07/2003 518.75p 518.75p 518.75p 518.75p 750
10/07/2003 511.25p 520.00p 511.25p 520.00p 5000
09/07/2003 511.25p 511.25p 511.25p 511.25p 1500
08/07/2003 525.00p 528.75p 515.00p 515.00p 0
07/07/2003 533.75p 533.75p 517.50p 517.50p 1700
04/07/2003 536.25p 536.25p 536.25p 536.25p 0
03/07/2003 543.75p 546.25p 541.25p 541.25p 280
02/07/2003 533.75p 536.25p 533.75p 536.25p 0
01/07/2003 513.75p 526.25p 513.75p 526.25p 506
30/06/2003 511.25p 516.25p 511.25p 516.25p 0
27/06/2003 506.25p 513.75p 501.25p 513.75p 0
26/06/2003 516.25p 516.25p 500.00p 503.75p 5000
25/06/2003 506.25p 518.75p 506.25p 513.75p 10166
24/06/2003 535.00p 535.00p 526.25p 528.75p 0
23/06/2003 542.50p 543.75p 542.50p 543.75p 8432
20/06/2003 543.75p 543.75p 532.50p 543.75p 0
19/06/2003 536.25p 550.00p 536.25p 547.50p 100
18/06/2003 533.75p 538.75p 533.75p 538.75p 90270
17/06/2003 527.50p 527.50p 527.50p 527.50p 1335
16/06/2003 525.00p 525.00p 525.00p 525.00p 450
13/06/2003 491.25p 491.25p 487.50p 491.25p 250000
12/06/2003 481.25p 500.00p 468.75p 497.50p 450
11/06/2003 490.00p 490.00p 490.00p 490.00p 397
10/06/2003 512.50p 512.50p 498.75p 498.75p 0
09/06/2003 561.25p 561.25p 513.00p 523.75p 0
06/06/2003 546.25p 546.25p 546.25p 546.25p 0
05/06/2003 552.50p 562.50p 552.50p 562.50p 0
04/06/2003 557.50p 557.50p 557.50p 557.50p 0
03/06/2003 546.25p 558.75p 546.25p 553.75p 0
02/06/2003 530.00p 540.00p 530.00p 540.00p 600
30/05/2003 531.25p 531.25p 531.25p 531.25p 30000
29/05/2003 551.25p 551.25p 531.25p 531.25p 5000
28/05/2003 573.75p 573.75p 551.25p 551.25p 275
27/05/2003 586.25p 617.50p 586.25p 606.25p 438
23/05/2003 576.25p 585.00p 575.00p 585.00p 775
22/05/2003 600.00p 612.50p 600.00p 612.50p 5784
21/05/2003 587.50p 587.50p 587.50p 587.50p 100
20/05/2003 602.50p 602.50p 587.50p 587.50p 3500
19/05/2003 626.25p 627.50p 612.50p 615.00p 8750
16/05/2003 628.75p 641.25p 628.75p 641.25p 9572
15/05/2003 587.50p 612.50p 587.50p 612.50p 2990
14/05/2003 925.00p 925.00p 925.00p 925.00p 0
13/05/2003 900.00p 900.00p 900.00p 900.00p 0
12/05/2003 925.00p 925.00p 912.50p 912.50p 0
09/05/2003 875.00p 875.00p 875.00p 875.00p 0
08/05/2003 837.50p 837.50p 837.50p 837.50p 0
07/05/2003 850.00p 850.00p 850.00p 850.00p 0
06/05/2003 862.50p 862.50p 850.00p 850.00p 0
02/05/2003 800.00p 800.00p 800.00p 800.00p 0
01/05/2003 775.00p 775.00p 775.00p 775.00p 0
30/04/2003 700.00p 700.00p 700.00p 700.00p 0
29/04/2003 700.00p 700.00p 700.00p 700.00p 0
28/04/2003 700.00p 700.00p 700.00p 700.00p 0
25/04/2003 700.00p 700.00p 700.00p 700.00p 0
24/04/2003 725.00p 725.00p 725.00p 725.00p 0
23/04/2003 725.00p 725.00p 725.00p 725.00p 0
22/04/2003 800.00p 800.00p 800.00p 800.00p 0
17/04/2003 775.00p 775.00p 775.00p 775.00p 0
16/04/2003 762.50p 762.50p 762.50p 762.50p 0
15/04/2003 737.50p 737.50p 737.50p 737.50p 0
14/04/2003 737.50p 737.50p 737.50p 737.50p 0
11/04/2003 750.00p 750.00p 750.00p 750.00p 0
10/04/2003 737.50p 737.50p 737.50p 737.50p 0
09/04/2003 650.00p 650.00p 650.00p 650.00p 0
08/04/2003 650.00p 650.00p 650.00p 650.00p 0
07/04/2003 625.00p 625.00p 625.00p 625.00p 0
04/04/2003 637.50p 637.50p 637.50p 637.50p 0
03/04/2003 650.00p 650.00p 625.00p 625.00p 0
02/04/2003 662.50p 662.50p 662.50p 662.50p 0
01/04/2003 662.50p 662.50p 662.50p 662.50p 0
31/03/2003 650.00p 650.00p 650.00p 650.00p 0
28/03/2003 612.50p 612.50p 612.50p 612.50p 0
27/03/2003 612.50p 612.50p 612.50p 612.50p 0
26/03/2003 612.50p 612.50p 612.50p 612.50p 0
25/03/2003 575.00p 575.00p 575.00p 575.00p 0
24/03/2003 575.00p 575.00p 575.00p 575.00p 0
21/03/2003 575.00p 575.00p 575.00p 575.00p 0
20/03/2003 600.00p 600.00p 600.00p 600.00p 0
19/03/2003 600.00p 600.00p 600.00p 600.00p 0
18/03/2003 600.00p 600.00p 600.00p 600.00p 0
17/03/2003 600.00p 600.00p 600.00p 600.00p 0
14/03/2003 575.00p 575.00p 575.00p 575.00p 0
13/03/2003 525.00p 550.00p 525.00p 550.00p 0
12/03/2003 500.00p 500.00p 500.00p 500.00p 0
11/03/2003 500.00p 512.50p 500.00p 512.50p 0
10/03/2003 587.50p 587.50p 587.50p 587.50p 0
07/03/2003 600.00p 600.00p 600.00p 600.00p 0
06/03/2003 625.00p 625.00p 625.00p 625.00p 0

*Close Price adjusted for both dividends and splits