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
01/04/2014 4,530.00p 4,538.73p 4,485.00p 4,514.00p 373774
31/03/2014 4,549.00p 4,599.00p 4,482.00p 4,502.00p 427459
28/03/2014 4,523.00p 4,583.00p 4,486.00p 4,534.00p 439450
27/03/2014 4,563.00p 4,574.00p 4,476.00p 4,486.00p 678501
26/03/2014 4,722.00p 4,747.38p 4,597.00p 4,608.00p 479270
25/03/2014 4,643.00p 4,717.00p 4,637.00p 4,710.00p 563999
24/03/2014 4,836.00p 4,836.00p 4,626.00p 4,627.00p 681538
21/03/2014 4,830.00p 4,891.68p 4,825.00p 4,831.00p 589681
20/03/2014 4,797.00p 4,848.25p 4,697.62p 4,831.00p 632797
19/03/2014 4,883.00p 4,918.00p 4,772.00p 4,820.00p 542399
18/03/2014 4,914.00p 4,923.00p 4,827.00p 4,884.00p 614127
17/03/2014 4,989.00p 5,043.90p 4,965.00p 4,969.00p 416460
14/03/2014 4,929.00p 5,060.00p 4,899.00p 4,996.00p 535252
13/03/2014 4,944.00p 4,990.00p 4,893.00p 4,957.00p 668757
12/03/2014 4,901.00p 4,985.00p 4,817.00p 4,927.00p 715911
11/03/2014 4,898.00p 4,983.00p 4,847.00p 4,870.00p 695958
10/03/2014 4,853.00p 4,921.00p 4,835.00p 4,896.00p 627398
07/03/2014 5,050.00p 5,065.00p 4,832.00p 4,880.00p 817738
06/03/2014 5,040.00p 5,110.00p 5,035.01p 5,065.00p 376483
05/03/2014 5,000.00p 5,084.99p 4,935.00p 5,050.00p 710695
04/03/2014 4,899.00p 4,953.00p 4,839.00p 4,881.00p 803887
03/03/2014 4,865.00p 4,999.00p 4,747.00p 4,953.00p 1149099
28/02/2014 4,810.00p 4,866.00p 4,726.00p 4,747.00p 595228
27/02/2014 4,798.00p 4,878.00p 4,760.00p 4,866.00p 627638
26/02/2014 4,890.00p 4,939.00p 4,794.00p 4,795.00p 709676
25/02/2014 4,872.00p 4,887.00p 4,787.00p 4,871.00p 751067
24/02/2014 4,814.00p 4,880.00p 4,780.00p 4,875.00p 460119
21/02/2014 4,825.00p 4,895.00p 4,773.00p 4,833.00p 642034
20/02/2014 4,753.00p 4,807.00p 4,714.00p 4,786.00p 730998
19/02/2014 4,800.00p 4,886.00p 4,790.00p 4,838.00p 461137
18/02/2014 4,840.00p 4,857.00p 4,760.00p 4,780.00p 584730
17/02/2014 4,825.00p 4,938.00p 4,774.00p 4,857.00p 371339
14/02/2014 4,707.00p 4,812.26p 4,687.00p 4,774.00p 597565
13/02/2014 4,580.00p 4,692.00p 4,523.00p 4,687.00p 729297
12/02/2014 4,692.00p 4,749.09p 4,599.00p 4,618.00p 754974
11/02/2014 4,558.00p 4,708.00p 4,530.00p 4,705.00p 1073910
10/02/2014 4,463.00p 4,556.00p 4,456.00p 4,530.00p 541786
07/02/2014 4,358.00p 4,448.00p 4,336.00p 4,424.00p 496519
06/02/2014 4,419.00p 4,455.00p 4,300.00p 4,336.00p 647384
05/02/2014 4,350.00p 4,437.00p 4,307.00p 4,406.00p 595278
04/02/2014 4,383.00p 4,455.00p 4,293.00p 4,319.00p 597021
03/02/2014 4,170.00p 4,476.00p 4,170.00p 4,455.00p 928621
31/01/2014 4,128.00p 4,207.00p 4,126.00p 4,193.00p 609348
30/01/2014 4,220.00p 4,235.00p 4,120.00p 4,142.00p 453964
29/01/2014 4,158.00p 4,241.00p 4,105.00p 4,235.00p 712057
28/01/2014 4,105.00p 4,157.00p 4,021.00p 4,105.00p 638289
27/01/2014 4,233.00p 4,271.00p 4,142.00p 4,157.00p 613604
24/01/2014 4,174.00p 4,329.00p 4,174.00p 4,233.00p 1112758
23/01/2014 4,090.00p 4,228.00p 4,034.00p 4,188.00p 728389
22/01/2014 4,128.00p 4,193.00p 4,077.00p 4,121.00p 627764
21/01/2014 4,193.00p 4,225.00p 4,027.00p 4,112.00p 754267
20/01/2014 3,935.00p 4,206.00p 3,921.00p 4,185.00p 816896
17/01/2014 3,903.00p 3,966.87p 3,891.28p 3,955.00p 557167
16/01/2014 3,818.00p 3,915.00p 3,790.00p 3,892.00p 606367
15/01/2014 3,843.00p 3,853.00p 3,725.00p 3,790.00p 629714
14/01/2014 3,865.00p 3,889.00p 3,808.00p 3,842.00p 581549
13/01/2014 3,733.00p 3,843.00p 3,707.00p 3,835.00p 489929
10/01/2014 3,621.00p 3,732.00p 3,600.00p 3,712.00p 689934
09/01/2014 3,746.00p 3,746.00p 3,602.00p 3,608.00p 874757
08/01/2014 3,752.00p 3,776.00p 3,726.00p 3,737.00p 395231
07/01/2014 3,790.00p 3,798.00p 3,729.00p 3,749.00p 410223
06/01/2014 3,878.00p 3,924.00p 3,786.00p 3,786.00p 474832
03/01/2014 3,943.00p 3,971.00p 3,915.00p 3,924.00p 343641
02/01/2014 3,839.00p 3,943.80p 3,766.00p 3,934.00p 736673
31/12/2013 3,800.00p 3,802.90p 3,752.00p 3,790.00p 66393
30/12/2013 3,788.00p 3,856.00p 3,783.00p 3,801.00p 254297
27/12/2013 3,780.00p 3,835.00p 3,762.00p 3,811.00p 251965
24/12/2013 3,740.00p 3,812.07p 3,740.00p 3,779.00p 45108
23/12/2013 3,778.00p 3,781.00p 3,703.00p 3,751.00p 283298
20/12/2013 3,823.00p 3,852.00p 3,716.00p 3,765.00p 704752
19/12/2013 3,910.00p 3,916.00p 3,775.00p 3,811.00p 556531
18/12/2013 3,947.00p 3,981.66p 3,901.00p 3,916.00p 258457
17/12/2013 3,950.00p 3,967.00p 3,906.00p 3,933.00p 375862
16/12/2013 3,945.00p 3,986.18p 3,907.00p 3,964.00p 345832
13/12/2013 3,903.00p 3,981.00p 3,875.00p 3,964.00p 350607
12/12/2013 3,960.00p 4,051.00p 3,844.00p 3,896.00p 728196
11/12/2013 4,123.00p 4,141.00p 4,046.00p 4,051.00p 430163
10/12/2013 4,000.00p 4,157.00p 3,963.00p 4,141.00p 772492
09/12/2013 4,028.00p 4,039.00p 3,950.00p 3,977.00p 581375
06/12/2013 4,031.00p 4,089.00p 4,007.00p 4,039.00p 305651
05/12/2013 4,097.00p 4,119.00p 4,009.00p 4,039.00p 391923
04/12/2013 4,005.00p 4,138.00p 3,975.00p 4,040.00p 504303
03/12/2013 4,150.00p 4,178.00p 3,961.00p 4,017.00p 896542
02/12/2013 4,316.00p 4,346.00p 4,155.00p 4,157.00p 354042
29/11/2013 4,239.00p 4,370.00p 4,234.00p 4,346.00p 353367
28/11/2013 4,218.00p 4,284.19p 4,203.00p 4,261.00p 178183
27/11/2013 4,216.00p 4,275.66p 4,201.00p 4,235.00p 273779
26/11/2013 4,286.00p 4,300.00p 4,185.00p 4,201.00p 605949
25/11/2013 4,307.00p 4,362.00p 4,184.00p 4,215.00p 451600
22/11/2013 4,360.00p 4,404.00p 4,286.01p 4,362.00p 375280
21/11/2013 4,450.00p 4,495.00p 4,326.00p 4,365.00p 442404
20/11/2013 4,594.00p 4,625.00p 4,463.51p 4,495.00p 382732
19/11/2013 4,510.00p 4,639.00p 4,477.00p 4,621.00p 402956
18/11/2013 4,562.00p 4,586.00p 4,504.50p 4,532.00p 217759
15/11/2013 4,619.00p 4,653.00p 4,582.00p 4,586.00p 353669
14/11/2013 4,507.00p 4,606.00p 4,473.00p 4,598.00p 428235
13/11/2013 4,587.00p 4,611.00p 4,491.00p 4,509.00p 436281
12/11/2013 4,720.00p 4,747.00p 4,590.00p 4,611.00p 449582
11/11/2013 4,744.00p 4,744.00p 4,653.00p 4,688.00p 290578
08/11/2013 4,771.00p 4,817.00p 4,668.00p 4,735.00p 492814
07/11/2013 4,834.00p 5,025.00p 4,805.00p 4,885.00p 802928
06/11/2013 4,590.00p 4,658.00p 4,565.60p 4,605.00p 324369
05/11/2013 4,618.00p 4,683.00p 4,583.00p 4,613.00p 359317
04/11/2013 4,512.00p 4,638.00p 4,505.00p 4,615.00p 317675
01/11/2013 4,630.00p 4,645.00p 4,456.00p 4,507.00p 360827
31/10/2013 4,770.00p 4,770.00p 4,610.00p 4,640.00p 562880
30/10/2013 4,764.00p 4,850.00p 4,745.00p 4,800.00p 388148
29/10/2013 4,835.00p 4,850.00p 4,712.00p 4,762.00p 692439
28/10/2013 4,732.00p 4,938.00p 4,684.62p 4,851.00p 645649
25/10/2013 4,624.00p 4,706.00p 4,624.00p 4,639.00p 232516
24/10/2013 4,532.00p 4,656.00p 4,530.00p 4,642.00p 316042
23/10/2013 4,646.00p 4,697.00p 4,616.00p 4,640.00p 483843
22/10/2013 4,487.00p 4,676.00p 4,463.00p 4,665.00p 458414
21/10/2013 4,463.00p 4,515.00p 4,450.00p 4,487.00p 244875
18/10/2013 4,471.00p 4,507.00p 4,428.00p 4,463.00p 350505
17/10/2013 4,339.00p 4,491.00p 4,245.00p 4,448.00p 546871
16/10/2013 4,489.00p 4,535.00p 4,389.45p 4,393.00p 383414
15/10/2013 4,380.00p 4,437.00p 4,315.00p 4,400.00p 423503
14/10/2013 4,293.00p 4,357.00p 4,264.00p 4,337.00p 260853
11/10/2013 4,338.00p 4,366.00p 4,247.00p 4,304.00p 603354
10/10/2013 4,312.00p 4,363.00p 4,285.00p 4,336.00p 319264
09/10/2013 4,335.00p 4,420.00p 4,279.00p 4,295.00p 425397
08/10/2013 4,413.00p 4,424.00p 4,366.00p 4,420.00p 312666
07/10/2013 4,341.00p 4,403.00p 4,315.00p 4,380.00p 258509
04/10/2013 4,294.00p 4,360.00p 4,263.62p 4,355.00p 269668
03/10/2013 4,330.00p 4,359.00p 4,284.00p 4,333.00p 377421
02/10/2013 4,265.00p 4,413.00p 4,242.00p 4,396.00p 422949
01/10/2013 4,454.00p 4,476.00p 4,262.00p 4,338.00p 538686
30/09/2013 4,420.00p 4,470.00p 4,376.00p 4,451.00p 443418
27/09/2013 4,500.00p 4,539.00p 4,423.00p 4,511.00p 547908
26/09/2013 4,537.00p 4,584.00p 4,527.00p 4,545.00p 352627
25/09/2013 4,490.00p 4,552.00p 4,470.00p 4,550.00p 537280
24/09/2013 4,535.00p 4,621.00p 4,459.00p 4,493.00p 586128
23/09/2013 4,662.00p 4,697.00p 4,548.00p 4,621.00p 372373
20/09/2013 4,792.00p 4,841.00p 4,659.00p 4,676.00p 770326
19/09/2013 4,885.00p 4,971.00p 4,806.00p 4,841.00p 988730
18/09/2013 4,572.00p 4,618.00p 4,462.00p 4,478.00p 417145
17/09/2013 4,500.00p 4,604.00p 4,486.00p 4,545.00p 485030
16/09/2013 4,563.00p 4,599.00p 4,458.00p 4,486.00p 689670
13/09/2013 4,450.00p 4,516.00p 4,405.00p 4,504.00p 966343
12/09/2013 4,570.00p 4,599.00p 4,465.00p 4,496.00p 762189
11/09/2013 4,685.00p 4,689.00p 4,547.00p 4,614.00p 572948
10/09/2013 4,890.00p 4,917.00p 4,683.00p 4,689.00p 789986
09/09/2013 4,988.00p 5,015.00p 4,897.00p 4,914.00p 414275
06/09/2013 5,025.00p 5,070.00p 4,955.00p 4,989.00p 630750
05/09/2013 5,085.00p 5,115.00p 5,010.00p 5,055.00p 342879
04/09/2013 5,050.00p 5,135.00p 5,040.00p 5,065.00p 327143
03/09/2013 5,080.00p 5,170.00p 5,035.00p 5,120.00p 362923
02/09/2013 5,120.00p 5,140.00p 5,060.00p 5,065.00p 268724
30/08/2013 5,125.00p 5,130.00p 5,030.00p 5,085.00p 650162
29/08/2013 5,050.00p 5,125.00p 4,994.00p 5,105.00p 747248
28/08/2013 5,150.00p 5,335.00p 5,125.00p 5,195.00p 588935
27/08/2013 5,210.00p 5,440.00p 5,152.02p 5,335.00p 644085
23/08/2013 5,030.00p 5,170.00p 5,030.00p 5,125.00p 430896
22/08/2013 4,977.00p 5,110.00p 4,976.00p 5,040.00p 358032
21/08/2013 5,075.00p 5,095.00p 4,969.00p 4,998.00p 415975
20/08/2013 4,977.00p 5,105.00p 4,917.00p 5,080.00p 447218
19/08/2013 5,130.00p 5,150.00p 4,997.00p 5,045.00p 399701
16/08/2013 5,045.00p 5,235.55p 4,890.00p 5,150.00p 829375
15/08/2013 4,968.00p 5,009.90p 4,849.00p 4,890.00p 625826
14/08/2013 4,882.00p 4,981.00p 4,835.00p 4,943.00p 581717
13/08/2013 4,849.00p 4,956.00p 4,830.09p 4,867.00p 759413
12/08/2013 4,801.00p 4,889.00p 4,681.00p 4,841.00p 581408
09/08/2013 4,507.00p 4,746.00p 4,420.00p 4,722.00p 690669
08/08/2013 4,295.00p 4,425.00p 4,290.03p 4,420.00p 495541
07/08/2013 4,282.00p 4,428.00p 4,134.00p 4,366.00p 648933
06/08/2013 4,600.00p 4,636.00p 4,407.00p 4,428.00p 512868
05/08/2013 4,640.00p 4,756.00p 4,640.00p 4,688.00p 515652
02/08/2013 4,800.00p 4,914.00p 4,700.00p 4,717.00p 643849
01/08/2013 4,842.00p 4,957.00p 4,825.21p 4,914.00p 545686
31/07/2013 4,798.00p 4,829.00p 4,751.00p 4,770.00p 437990
30/07/2013 4,803.00p 4,843.00p 4,743.00p 4,823.00p 365573
29/07/2013 4,717.00p 4,853.00p 4,653.00p 4,839.00p 389045
26/07/2013 4,702.00p 4,746.00p 4,616.00p 4,663.00p 440017
25/07/2013 4,713.00p 4,757.00p 4,617.00p 4,715.00p 355368
24/07/2013 4,815.00p 4,872.00p 4,714.00p 4,737.00p 465803
23/07/2013 4,800.00p 4,876.00p 4,770.00p 4,845.00p 526132
22/07/2013 4,605.00p 4,788.00p 4,525.00p 4,777.00p 706450
19/07/2013 4,430.00p 4,555.00p 4,370.00p 4,525.00p 569955
18/07/2013 4,449.00p 4,503.00p 4,385.00p 4,457.00p 448898
17/07/2013 4,475.00p 4,575.00p 4,446.00p 4,503.00p 733444
16/07/2013 4,299.00p 4,493.00p 4,272.00p 4,479.00p 635813
15/07/2013 4,389.00p 4,447.00p 4,257.00p 4,272.00p 629936
12/07/2013 4,400.00p 4,427.00p 4,313.00p 4,393.00p 712754
11/07/2013 4,215.00p 4,407.00p 4,105.00p 4,402.00p 933644
10/07/2013 4,165.00p 4,173.00p 4,072.00p 4,105.00p 699385
09/07/2013 4,155.00p 4,254.00p 3,993.21p 4,213.00p 618405
08/07/2013 4,107.00p 4,172.00p 4,050.00p 4,143.00p 371999
05/07/2013 4,305.00p 4,330.00p 4,050.00p 4,050.00p 762909
04/07/2013 4,200.00p 4,364.00p 4,200.00p 4,301.00p 322573
03/07/2013 4,165.00p 4,220.00p 4,114.00p 4,184.00p 575297
02/07/2013 4,198.00p 4,282.00p 4,139.00p 4,149.00p 523789
01/07/2013 4,168.00p 4,222.00p 4,085.00p 4,183.00p 716433
28/06/2013 4,050.00p 4,124.00p 3,967.00p 4,085.00p 1167388
27/06/2013 3,980.00p 4,081.00p 3,974.00p 4,036.00p 566430
26/06/2013 4,056.00p 4,097.00p 3,934.00p 3,972.00p 973898
25/06/2013 4,080.00p 4,124.00p 4,013.00p 4,097.00p 634683
24/06/2013 4,256.00p 4,256.00p 4,085.00p 4,087.00p 768650
21/06/2013 4,264.00p 4,403.00p 4,196.59p 4,208.00p 915436
20/06/2013 4,500.00p 4,644.00p 4,282.00p 4,296.00p 907177

*Close Price adjusted for both dividends and splits