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
31/12/2018 6,810.00p 6,546.00p 6,546.00p 6,546.00p 0
28/12/2018 6,810.00p 6,862.00p 6,546.00p 6,546.00p 12328157
27/12/2018 6,630.00p 6,722.00p 6,426.00p 6,660.00p 985535
24/12/2018 6,514.00p 6,662.00p 6,442.00p 6,470.00p 100828
21/12/2018 6,702.00p 6,702.00p 6,460.00p 6,540.00p 1276755
20/12/2018 6,494.00p 6,717.44p 6,380.00p 6,624.00p 780509
19/12/2018 6,898.00p 6,918.00p 6,654.00p 6,708.00p 1013555
18/12/2018 6,700.00p 6,900.00p 6,692.00p 6,886.00p 578845
17/12/2018 6,940.00p 6,940.00p 6,666.00p 6,674.00p 439874
14/12/2018 6,982.00p 6,998.00p 6,834.00p 6,942.00p 408256
13/12/2018 6,914.00p 7,016.00p 6,882.00p 6,976.00p 370609
12/12/2018 6,884.00p 6,985.00p 6,779.60p 6,890.00p 389672
11/12/2018 6,900.00p 7,128.00p 6,834.00p 6,906.00p 663559
10/12/2018 6,698.00p 7,058.00p 6,662.00p 7,020.00p 715521
07/12/2018 6,600.00p 6,748.00p 6,574.00p 6,652.00p 590749
06/12/2018 6,414.00p 6,598.00p 6,362.00p 6,556.00p 480189
05/12/2018 6,398.00p 6,458.00p 6,356.00p 6,382.00p 244613
04/12/2018 6,374.00p 6,504.00p 6,312.00p 6,452.00p 610111
03/12/2018 6,332.00p 6,402.55p 6,252.00p 6,260.00p 495337
30/11/2018 6,498.00p 6,498.00p 6,240.00p 6,268.00p 855842
29/11/2018 6,330.00p 6,512.00p 6,330.00p 6,450.00p 355127
28/11/2018 6,294.00p 6,362.00p 6,228.00p 6,276.00p 341311
27/11/2018 6,386.00p 6,474.00p 6,234.00p 6,248.00p 423788
26/11/2018 6,528.00p 6,538.00p 6,414.00p 6,456.00p 284740
23/11/2018 6,516.00p 6,556.00p 6,416.00p 6,440.00p 302201
22/11/2018 6,620.00p 6,644.00p 6,492.00p 6,494.00p 252553
21/11/2018 6,432.00p 6,606.00p 6,394.00p 6,606.00p 443302
20/11/2018 6,346.00p 6,464.60p 6,272.00p 6,386.00p 370491
19/11/2018 6,300.00p 6,436.00p 6,300.00p 6,406.00p 264009
16/11/2018 6,338.00p 6,466.00p 6,278.00p 6,408.00p 335304
15/11/2018 6,114.00p 6,404.00p 6,114.00p 6,300.00p 409340
14/11/2018 5,950.00p 6,030.00p 5,894.00p 6,010.00p 405486
13/11/2018 6,152.00p 6,158.00p 5,968.00p 6,022.00p 483563
12/11/2018 6,250.00p 6,292.10p 6,108.00p 6,138.00p 401779
09/11/2018 6,340.00p 6,346.00p 6,116.00p 6,196.00p 317320
08/11/2018 6,200.00p 6,350.00p 6,174.00p 6,328.00p 481974
07/11/2018 6,402.00p 6,438.00p 6,220.00p 6,260.00p 311758
06/11/2018 6,272.00p 6,444.00p 6,234.00p 6,278.00p 321089
05/11/2018 6,312.00p 6,444.12p 6,296.00p 6,340.00p 231641
02/11/2018 6,396.00p 6,464.00p 6,284.00p 6,316.00p 469789
01/11/2018 6,184.00p 6,328.00p 6,160.00p 6,314.00p 625133
31/10/2018 6,166.00p 6,230.00p 6,052.00p 6,150.00p 590739
30/10/2018 6,166.00p 6,250.00p 6,094.00p 6,144.00p 419540
29/10/2018 6,264.00p 6,318.00p 6,156.00p 6,300.00p 339247
26/10/2018 6,114.00p 6,452.00p 6,106.00p 6,416.00p 482056
25/10/2018 6,432.00p 6,579.15p 6,102.00p 6,198.00p 653140
24/10/2018 6,420.00p 6,502.00p 6,400.00p 6,412.00p 439311
23/10/2018 6,172.00p 6,596.00p 6,172.00p 6,534.00p 945145
22/10/2018 6,270.00p 6,356.00p 6,246.00p 6,296.00p 709631
19/10/2018 6,274.00p 6,364.40p 6,202.00p 6,268.00p 592043
18/10/2018 6,004.00p 6,274.00p 6,004.00p 6,258.00p 451520
17/10/2018 5,934.00p 6,120.00p 5,914.21p 6,064.00p 470800
16/10/2018 5,996.00p 6,052.00p 5,896.00p 5,990.00p 814412
15/10/2018 5,874.00p 6,110.00p 5,849.80p 6,082.00p 862616
12/10/2018 5,800.00p 5,950.00p 5,732.00p 5,784.00p 1035108
11/10/2018 5,338.00p 5,786.00p 5,282.00p 5,706.00p 1109239
10/10/2018 5,328.00p 5,332.00p 5,236.00p 5,266.00p 1493755
09/10/2018 5,414.00p 5,428.00p 5,288.59p 5,346.00p 651657
08/10/2018 5,372.00p 5,420.00p 5,288.00p 5,290.00p 349012
05/10/2018 5,470.00p 5,498.00p 5,377.45p 5,392.00p 701736
04/10/2018 5,578.00p 5,606.00p 5,486.00p 5,496.00p 724024
03/10/2018 5,550.00p 5,634.00p 5,530.00p 5,566.00p 545153
02/10/2018 5,340.00p 5,536.00p 5,330.00p 5,518.00p 805531
01/10/2018 5,368.00p 5,436.00p 5,346.00p 5,418.00p 528346
28/09/2018 5,352.00p 5,512.00p 5,338.00p 5,450.00p 887845
27/09/2018 5,268.00p 5,314.00p 5,222.00p 5,260.00p 574501
26/09/2018 5,378.00p 5,400.00p 5,266.00p 5,322.00p 993681
25/09/2018 5,200.00p 5,490.00p 5,176.00p 5,460.00p 1656392
24/09/2018 5,132.00p 5,240.00p 5,052.00p 5,220.00p 1964166
21/09/2018 4,895.00p 4,935.00p 4,874.00p 4,923.00p 744814
20/09/2018 4,805.00p 4,892.00p 4,798.00p 4,853.00p 673753
19/09/2018 4,760.00p 4,841.00p 4,739.00p 4,830.00p 565857
18/09/2018 4,696.00p 4,761.00p 4,673.00p 4,735.00p 697974
17/09/2018 4,657.00p 4,720.00p 4,630.00p 4,720.00p 587420
14/09/2018 4,675.00p 4,702.00p 4,629.00p 4,655.00p 391434
13/09/2018 4,692.00p 4,739.00p 4,657.00p 4,675.00p 460083
12/09/2018 4,652.00p 4,721.00p 4,636.00p 4,700.00p 596281
11/09/2018 4,708.00p 4,708.00p 4,607.00p 4,652.00p 532292
10/09/2018 4,813.00p 4,813.00p 4,717.00p 4,721.00p 441675
07/09/2018 4,928.00p 4,933.00p 4,759.68p 4,769.00p 690912
06/09/2018 4,940.00p 4,991.00p 4,878.00p 4,889.00p 463760
05/09/2018 4,951.00p 4,975.00p 4,890.00p 4,947.00p 541260
04/09/2018 4,990.00p 5,010.00p 4,943.00p 4,951.00p 478900
03/09/2018 5,044.00p 5,072.00p 4,985.00p 5,000.00p 311570
31/08/2018 5,100.00p 5,108.00p 5,020.00p 5,022.00p 470933
30/08/2018 5,100.00p 5,120.00p 5,030.00p 5,060.00p 412341
29/08/2018 5,184.00p 5,206.00p 5,086.00p 5,086.00p 440794
28/08/2018 5,156.00p 5,262.00p 5,138.00p 5,142.00p 503560
24/08/2018 5,062.00p 5,156.00p 5,055.00p 5,122.00p 521186
23/08/2018 4,990.00p 5,110.00p 4,975.00p 5,074.00p 511075
22/08/2018 5,048.00p 5,086.00p 4,968.00p 5,066.00p 460935
21/08/2018 5,072.00p 5,072.00p 4,986.00p 5,018.00p 421495
20/08/2018 5,042.00p 5,178.00p 5,016.00p 5,018.00p 598782
17/08/2018 4,986.00p 5,060.00p 4,916.51p 5,038.00p 576302
16/08/2018 5,040.00p 5,064.00p 5,003.00p 5,032.00p 686869
15/08/2018 5,280.00p 5,294.00p 4,998.00p 5,018.00p 901096
14/08/2018 5,374.00p 5,402.00p 5,302.00p 5,302.00p 775852
13/08/2018 5,372.00p 5,408.00p 5,313.00p 5,374.00p 575498
10/08/2018 5,570.00p 5,570.00p 5,364.00p 5,404.00p 851654
09/08/2018 5,430.00p 5,634.00p 5,320.00p 5,598.00p 848988
08/08/2018 5,450.00p 5,504.00p 5,450.00p 5,498.00p 297550
07/08/2018 5,512.00p 5,542.00p 5,458.00p 5,458.00p 416056
06/08/2018 5,580.00p 5,620.00p 5,456.00p 5,494.00p 523309
03/08/2018 5,488.00p 5,652.59p 5,488.00p 5,610.00p 490865
02/08/2018 5,510.00p 5,534.00p 5,426.00p 5,496.00p 445776
01/08/2018 5,632.00p 5,632.00p 5,532.00p 5,544.00p 553786
31/07/2018 5,610.00p 5,696.00p 5,568.00p 5,670.00p 553369
30/07/2018 5,560.00p 5,628.00p 5,514.00p 5,610.00p 269076
27/07/2018 5,560.00p 5,596.00p 5,516.00p 5,552.00p 383007
26/07/2018 5,540.00p 5,570.00p 5,502.00p 5,546.00p 426991
25/07/2018 5,544.00p 5,566.00p 5,484.00p 5,542.00p 547733
24/07/2018 5,502.00p 5,590.00p 5,490.00p 5,540.00p 504134
23/07/2018 5,556.00p 5,578.00p 5,494.00p 5,498.00p 297003
20/07/2018 5,526.00p 5,620.00p 5,526.00p 5,574.00p 364538
19/07/2018 5,520.00p 5,554.00p 5,410.00p 5,536.00p 546612
18/07/2018 5,546.00p 5,570.00p 5,482.00p 5,554.00p 366228
17/07/2018 5,482.00p 5,516.00p 5,440.00p 5,498.00p 375262
16/07/2018 5,500.00p 5,500.00p 5,424.00p 5,470.00p 258323
13/07/2018 5,582.00p 5,582.00p 5,462.00p 5,480.00p 450574
12/07/2018 5,540.00p 5,608.00p 5,520.59p 5,572.00p 305442
11/07/2018 5,626.00p 5,650.00p 5,530.00p 5,530.00p 639455
10/07/2018 5,768.00p 5,802.00p 5,676.00p 5,696.00p 392430
09/07/2018 5,754.00p 5,794.00p 5,724.00p 5,778.00p 249836
06/07/2018 5,824.00p 5,856.00p 5,694.00p 5,716.00p 424899
05/07/2018 5,782.00p 5,826.00p 5,742.00p 5,816.00p 356501
04/07/2018 5,834.00p 5,884.00p 5,778.00p 5,792.00p 296728
03/07/2018 5,736.00p 5,886.00p 5,736.00p 5,850.00p 467489
02/07/2018 5,782.00p 5,806.00p 5,732.00p 5,732.00p 350103
29/06/2018 5,770.00p 5,866.00p 5,766.00p 5,820.00p 533738
28/06/2018 5,652.00p 5,766.00p 5,644.00p 5,764.00p 318813
27/06/2018 5,686.00p 5,732.00p 5,618.00p 5,676.00p 423932
26/06/2018 5,708.00p 5,716.00p 5,628.00p 5,692.00p 307238
25/06/2018 5,716.00p 5,716.00p 5,634.96p 5,652.00p 294924
22/06/2018 5,644.00p 5,734.00p 5,578.00p 5,722.00p 389462
21/06/2018 5,664.00p 5,688.00p 5,578.00p 5,610.00p 435913
20/06/2018 5,660.00p 5,754.00p 5,650.00p 5,676.00p 369708
19/06/2018 5,618.00p 5,666.00p 5,595.56p 5,650.00p 492240
18/06/2018 5,732.00p 5,738.00p 5,592.00p 5,658.00p 616353
15/06/2018 5,932.00p 5,937.00p 5,710.00p 5,710.00p 1379664
14/06/2018 5,846.00p 5,952.00p 5,810.00p 5,944.00p 536413
13/06/2018 5,856.00p 5,890.00p 5,792.00p 5,866.00p 405548
12/06/2018 5,852.00p 5,880.00p 5,808.00p 5,856.00p 359041
11/06/2018 5,866.00p 5,878.00p 5,812.00p 5,842.00p 504250
08/06/2018 5,950.00p 5,986.00p 5,824.00p 5,830.00p 542230
07/06/2018 6,024.00p 6,046.00p 5,932.00p 5,932.00p 383364
06/06/2018 6,024.00p 6,034.00p 5,967.60p 5,976.00p 500881
05/06/2018 5,980.00p 6,014.00p 5,944.00p 5,986.00p 363180
04/06/2018 5,926.00p 6,048.00p 5,920.00p 5,986.00p 436510
01/06/2018 5,988.00p 5,988.00p 5,900.00p 5,960.00p 343766
31/05/2018 5,894.00p 6,014.00p 5,894.00p 5,968.00p 1102219
30/05/2018 5,822.00p 5,888.00p 5,804.00p 5,880.00p 539333
29/05/2018 5,790.00p 5,870.00p 5,724.00p 5,830.00p 846091
25/05/2018 5,814.00p 5,814.00p 5,732.00p 5,758.00p 380746
24/05/2018 5,770.00p 5,826.00p 5,714.00p 5,796.00p 549348
23/05/2018 5,728.00p 5,776.00p 5,704.00p 5,718.00p 521491
22/05/2018 5,730.00p 5,808.00p 5,694.00p 5,768.00p 461859
21/05/2018 5,804.00p 5,810.00p 5,714.00p 5,738.00p 347502
18/05/2018 5,810.00p 5,828.00p 5,730.00p 5,814.00p 416471
17/05/2018 5,790.00p 5,820.41p 5,780.00p 5,788.00p 322118
16/05/2018 5,792.00p 5,816.00p 5,710.00p 5,784.00p 614156
15/05/2018 5,866.00p 5,906.00p 5,774.00p 5,808.00p 549985
14/05/2018 5,868.00p 5,940.00p 5,820.00p 5,908.00p 814973
11/05/2018 5,790.00p 5,902.00p 5,747.88p 5,890.00p 909685
10/05/2018 5,946.00p 5,946.00p 5,550.00p 5,674.00p 1699834
09/05/2018 6,054.00p 6,106.00p 5,988.00p 6,100.00p 404087
08/05/2018 6,050.00p 6,128.00p 5,994.00p 6,006.00p 366086
04/05/2018 6,066.00p 6,120.00p 6,020.00p 6,050.00p 375892
03/05/2018 5,974.00p 6,122.00p 5,974.00p 6,108.00p 485462
02/05/2018 5,922.00p 5,982.00p 5,878.00p 5,968.00p 432394
01/05/2018 5,868.00p 5,938.00p 5,838.00p 5,906.00p 234702
30/04/2018 5,900.00p 5,954.00p 5,856.00p 5,868.00p 429980
27/04/2018 5,744.00p 5,914.00p 5,738.00p 5,914.00p 348515
26/04/2018 5,750.00p 5,784.00p 5,718.00p 5,754.00p 259621
25/04/2018 5,700.00p 5,759.20p 5,684.00p 5,744.00p 307056
24/04/2018 5,736.00p 5,756.00p 5,682.00p 5,740.00p 366192
23/04/2018 5,756.00p 5,764.00p 5,676.00p 5,724.00p 260076
20/04/2018 5,772.00p 5,830.00p 5,710.00p 5,742.00p 353217
19/04/2018 5,828.00p 5,912.00p 5,732.00p 5,760.00p 544335
18/04/2018 5,702.00p 5,858.00p 5,696.00p 5,842.00p 417434
17/04/2018 5,612.00p 5,696.00p 5,612.00p 5,692.00p 246697
16/04/2018 5,790.00p 5,790.00p 5,644.00p 5,644.00p 259085
13/04/2018 5,676.00p 5,794.00p 5,674.00p 5,784.00p 330928
12/04/2018 5,848.00p 5,872.00p 5,680.00p 5,692.00p 354585
11/04/2018 5,738.00p 5,902.00p 5,728.00p 5,876.00p 436930
10/04/2018 5,652.00p 5,726.00p 5,592.00p 5,726.00p 411084
09/04/2018 5,670.00p 5,676.90p 5,540.00p 5,618.00p 330877
06/04/2018 5,620.00p 5,672.00p 5,560.00p 5,658.00p 509728
05/04/2018 5,678.00p 5,722.00p 5,546.00p 5,572.00p 602984
04/04/2018 5,808.00p 5,924.76p 5,714.00p 5,714.00p 583077
03/04/2018 5,998.00p 5,998.00p 5,878.00p 5,882.00p 406832
29/03/2018 5,804.00p 5,924.00p 5,804.00p 5,882.00p 352216
28/03/2018 5,894.00p 5,898.00p 5,810.00p 5,830.00p 309286
27/03/2018 6,010.00p 6,058.00p 5,894.00p 5,916.00p 362349
26/03/2018 6,030.00p 6,064.00p 5,974.00p 5,996.00p 430470
23/03/2018 5,784.00p 5,934.00p 5,766.00p 5,932.00p 626432
22/03/2018 5,798.00p 5,850.00p 5,724.00p 5,762.00p 348422
21/03/2018 5,918.00p 5,946.00p 5,848.00p 5,904.00p 367451
20/03/2018 5,870.00p 5,900.00p 5,822.00p 5,884.00p 307617
19/03/2018 5,944.00p 5,948.00p 5,810.00p 5,870.00p 331559
16/03/2018 5,940.00p 6,022.00p 5,914.00p 5,964.00p 533004

*Close Price adjusted for both dividends and splits