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
15/11/2011 7,355.00p 7,510.00p 7,260.00p 7,450.00p 289818
14/11/2011 7,430.00p 7,438.12p 7,315.00p 7,400.00p 163187
11/11/2011 7,250.00p 7,400.00p 7,220.00p 7,400.00p 290440
10/11/2011 7,340.00p 7,465.00p 7,180.00p 7,250.00p 496799
09/11/2011 7,385.00p 7,565.00p 7,335.00p 7,555.00p 619354
08/11/2011 7,415.00p 7,460.00p 7,350.00p 7,380.00p 339887
07/11/2011 7,270.00p 7,475.00p 7,240.00p 7,455.00p 310976
04/11/2011 7,400.00p 7,485.00p 7,255.00p 7,310.00p 305709
03/11/2011 7,050.00p 7,391.46p 7,030.00p 7,355.00p 546074
02/11/2011 6,935.00p 7,330.00p 6,915.00p 7,235.00p 536024
01/11/2011 6,745.00p 6,785.00p 6,635.00p 6,735.00p 350227
31/10/2011 6,865.00p 6,965.00p 6,795.00p 6,795.00p 321813
28/10/2011 6,870.00p 7,095.00p 6,780.00p 7,040.00p 389042
27/10/2011 7,030.00p 7,030.00p 6,805.00p 6,860.00p 372309
26/10/2011 6,840.00p 6,905.00p 6,760.00p 6,880.00p 344959
25/10/2011 6,470.00p 6,710.00p 6,400.00p 6,710.00p 422243
24/10/2011 6,330.00p 6,445.00p 6,285.00p 6,435.00p 355183
21/10/2011 6,280.00p 6,345.00p 6,235.00p 6,280.00p 337464
20/10/2011 6,300.00p 6,445.00p 6,225.00p 6,285.00p 408919
19/10/2011 6,430.00p 6,515.00p 6,335.00p 6,385.00p 291715
18/10/2011 6,415.00p 6,450.00p 6,240.00p 6,335.00p 267897
17/10/2011 6,490.00p 6,570.00p 6,365.00p 6,450.00p 252471
14/10/2011 6,425.00p 6,555.00p 6,420.00p 6,485.00p 255646
13/10/2011 6,590.00p 6,675.00p 6,390.00p 6,480.00p 361907
12/10/2011 6,520.00p 6,715.00p 6,460.00p 6,595.00p 351427
11/10/2011 6,450.00p 6,485.00p 6,345.00p 6,410.00p 222879
10/10/2011 6,415.00p 6,555.00p 6,360.00p 6,490.00p 265780
07/10/2011 6,350.00p 6,560.00p 6,350.00p 6,400.00p 319136
06/10/2011 6,265.00p 6,485.00p 6,230.00p 6,480.00p 422345
05/10/2011 6,080.00p 6,170.00p 5,953.75p 6,145.00p 464601
04/10/2011 6,485.00p 6,522.31p 6,110.00p 6,125.00p 395479
03/10/2011 6,210.00p 6,535.00p 6,210.00p 6,520.00p 439253
30/09/2011 6,120.00p 6,290.00p 6,040.00p 6,290.00p 409271
29/09/2011 6,265.00p 6,285.00p 6,090.00p 6,130.00p 286801
28/09/2011 6,375.00p 6,480.00p 6,295.00p 6,295.00p 293968
27/09/2011 6,360.00p 6,575.00p 6,330.00p 6,485.00p 562229
26/09/2011 6,180.00p 6,255.00p 6,025.00p 6,170.00p 685452
23/09/2011 6,670.00p 6,761.11p 6,315.00p 6,350.00p 585237
22/09/2011 6,985.00p 7,180.00p 6,640.00p 6,665.00p 543918
21/09/2011 7,195.00p 7,315.00p 7,150.00p 7,180.00p 257726
20/09/2011 6,985.00p 7,230.00p 6,965.00p 7,215.00p 336091
19/09/2011 6,830.00p 7,130.00p 6,825.00p 7,065.00p 505870
16/09/2011 6,790.00p 6,985.00p 6,680.00p 6,955.00p 704729
15/09/2011 6,925.00p 7,005.00p 6,670.00p 6,730.00p 710159
14/09/2011 6,890.00p 7,060.00p 6,890.00p 6,935.00p 343927
13/09/2011 6,980.00p 7,030.00p 6,850.00p 6,970.00p 458273
12/09/2011 6,940.00p 7,050.00p 6,835.00p 6,910.00p 205605
09/09/2011 7,040.00p 7,135.00p 7,000.00p 7,070.00p 466024
08/09/2011 6,800.00p 7,055.00p 6,800.00p 7,040.00p 738144
07/09/2011 6,825.00p 6,865.00p 6,655.00p 6,780.00p 511889
06/09/2011 6,770.00p 7,070.00p 6,720.00p 6,940.00p 769480
05/09/2011 6,610.00p 6,765.82p 6,605.00p 6,735.00p 370450
02/09/2011 6,425.00p 6,695.00p 6,365.00p 6,670.00p 383040
01/09/2011 6,480.00p 6,490.00p 6,360.00p 6,395.00p 481262
31/08/2011 6,455.00p 6,545.00p 6,415.00p 6,485.00p 547076
30/08/2011 6,250.00p 6,470.00p 6,135.00p 6,470.00p 494907
26/08/2011 6,315.00p 6,450.00p 6,250.00p 6,340.00p 693476
25/08/2011 6,465.00p 6,470.00p 6,170.00p 6,270.00p 771844
24/08/2011 6,485.00p 6,665.00p 6,315.00p 6,410.00p 837990
23/08/2011 6,935.00p 6,965.00p 6,625.00p 6,640.00p 501187
22/08/2011 6,600.00p 6,920.00p 6,546.92p 6,870.00p 581062
19/08/2011 6,400.00p 6,630.00p 6,291.30p 6,610.00p 865206
18/08/2011 6,350.00p 6,490.00p 6,350.00p 6,415.00p 372398
17/08/2011 6,400.00p 6,490.00p 6,375.00p 6,440.00p 325861
16/08/2011 6,225.00p 6,435.00p 6,205.00p 6,435.00p 441746
15/08/2011 6,240.00p 6,260.00p 6,135.00p 6,180.00p 282678
12/08/2011 6,220.00p 6,310.00p 6,115.00p 6,170.00p 503900
11/08/2011 6,505.00p 6,510.00p 6,165.00p 6,185.00p 564735
10/08/2011 6,180.00p 6,425.00p 6,105.00p 6,385.00p 599225
09/08/2011 6,265.00p 6,370.00p 5,965.00p 6,120.00p 706073
08/08/2011 5,795.00p 6,200.00p 5,720.00p 6,145.00p 618529
05/08/2011 5,800.00p 5,850.00p 5,710.00p 5,720.00p 664245
04/08/2011 5,800.00p 6,030.00p 5,555.00p 5,920.00p 874881
03/08/2011 5,500.00p 5,630.00p 5,500.00p 5,555.00p 351392
02/08/2011 5,505.00p 5,590.00p 5,480.00p 5,565.00p 306040
01/08/2011 5,570.00p 5,595.00p 5,490.00p 5,535.00p 297460
29/07/2011 5,515.00p 5,610.00p 5,500.00p 5,555.00p 267831
28/07/2011 5,570.00p 5,650.00p 5,535.00p 5,555.00p 230853
27/07/2011 5,605.00p 5,720.00p 5,595.00p 5,635.00p 387059
26/07/2011 5,630.00p 5,640.00p 5,575.00p 5,600.00p 277769
25/07/2011 5,585.00p 5,675.00p 5,570.00p 5,625.00p 216748
22/07/2011 5,570.00p 5,605.00p 5,521.06p 5,595.00p 231939
21/07/2011 5,540.00p 5,585.00p 5,495.00p 5,550.00p 366570
20/07/2011 5,555.00p 5,555.00p 5,440.00p 5,520.00p 310452
19/07/2011 5,600.00p 5,610.00p 5,500.00p 5,525.00p 310639
18/07/2011 5,430.00p 5,585.00p 5,430.00p 5,560.00p 314537
15/07/2011 5,420.00p 5,510.00p 5,405.00p 5,465.00p 249279
14/07/2011 5,410.00p 5,555.00p 5,400.00p 5,465.00p 449669
13/07/2011 5,240.00p 5,461.22p 5,240.00p 5,440.00p 303461
12/07/2011 5,180.00p 5,240.00p 5,160.00p 5,215.00p 323983
11/07/2011 5,225.00p 5,325.00p 5,210.00p 5,240.00p 377197
08/07/2011 5,295.00p 5,300.00p 5,215.00p 5,255.00p 224630
07/07/2011 5,225.00p 5,290.00p 5,200.00p 5,285.00p 303184
06/07/2011 5,155.00p 5,185.00p 5,125.00p 5,185.00p 218629
05/07/2011 5,165.00p 5,185.00p 5,135.00p 5,155.00p 127655
04/07/2011 5,165.00p 5,185.00p 5,135.00p 5,160.00p 145959
01/07/2011 5,220.00p 5,230.00p 5,165.00p 5,175.00p 367285
30/06/2011 5,200.00p 5,275.00p 5,190.00p 5,255.00p 192233
29/06/2011 5,090.00p 5,215.00p 5,075.00p 5,200.00p 328294
28/06/2011 5,020.00p 5,095.00p 5,005.00p 5,055.00p 231429
27/06/2011 4,944.00p 5,025.00p 4,914.00p 5,000.00p 293975
24/06/2011 4,980.00p 5,060.00p 4,731.74p 4,944.00p 385811
23/06/2011 4,890.00p 4,940.00p 4,857.00p 4,880.00p 470623
22/06/2011 4,787.00p 4,951.00p 4,771.00p 4,928.00p 532618
21/06/2011 4,673.00p 4,791.00p 4,637.00p 4,783.00p 388261
20/06/2011 4,652.00p 4,679.00p 4,583.00p 4,637.00p 358966
17/06/2011 4,581.00p 4,696.00p 4,550.00p 4,679.00p 581246
16/06/2011 4,669.00p 4,677.00p 4,554.00p 4,580.00p 638224
15/06/2011 4,736.00p 4,794.00p 4,706.00p 4,711.00p 533176
14/06/2011 4,701.00p 4,763.00p 4,701.00p 4,728.00p 407586
13/06/2011 4,799.00p 4,822.00p 4,749.00p 4,750.00p 354582
10/06/2011 4,888.00p 4,901.00p 4,789.00p 4,802.00p 389262
09/06/2011 4,725.00p 4,849.00p 4,717.00p 4,843.00p 487303
08/06/2011 4,897.00p 4,916.00p 4,793.00p 4,797.00p 454754
07/06/2011 4,943.00p 4,945.00p 4,877.00p 4,898.00p 384989
06/06/2011 4,913.00p 4,989.00p 4,891.00p 4,967.00p 247678
03/06/2011 4,924.00p 4,948.00p 4,858.00p 4,923.00p 387153
02/06/2011 4,937.00p 5,015.00p 4,909.00p 4,909.00p 384352
01/06/2011 5,015.00p 5,025.00p 4,948.00p 4,980.00p 336886
31/05/2011 4,964.00p 5,030.00p 4,959.00p 5,015.00p 343108
27/05/2011 4,848.00p 4,951.00p 4,848.00p 4,929.00p 372945
26/05/2011 4,885.00p 4,893.00p 4,821.00p 4,826.00p 341584
25/05/2011 4,787.00p 4,867.00p 4,770.00p 4,861.00p 381612
24/05/2011 4,716.00p 4,889.00p 4,716.00p 4,813.00p 502845
23/05/2011 4,685.00p 4,775.00p 4,668.00p 4,720.00p 654042
20/05/2011 4,741.00p 4,817.00p 4,688.00p 4,755.00p 411311
19/05/2011 4,844.00p 4,856.00p 4,719.00p 4,723.00p 461398
18/05/2011 4,673.00p 4,824.00p 4,673.00p 4,797.00p 433296
17/05/2011 4,700.00p 4,749.00p 4,609.00p 4,620.00p 702037
16/05/2011 4,687.00p 4,755.00p 4,659.00p 4,725.00p 411703
13/05/2011 4,736.00p 4,799.00p 4,689.00p 4,701.00p 405739
12/05/2011 4,731.00p 4,757.00p 4,660.00p 4,704.00p 441798
11/05/2011 4,918.00p 4,941.00p 4,769.00p 4,790.00p 430278
10/05/2011 4,890.00p 4,969.00p 4,852.00p 4,899.00p 409582
09/05/2011 4,912.00p 4,992.00p 4,851.00p 4,890.00p 464533
06/05/2011 4,894.00p 4,963.00p 4,805.00p 4,920.00p 436654
05/05/2011 5,065.00p 5,100.00p 4,873.00p 4,900.00p 459822
04/05/2011 4,974.00p 5,020.00p 4,923.00p 4,973.00p 428488
03/05/2011 5,050.00p 5,120.00p 4,924.00p 4,976.00p 685588
28/04/2011 5,205.00p 5,280.00p 5,180.00p 5,220.00p 208259
27/04/2011 5,210.00p 5,255.00p 5,130.00p 5,160.00p 274742
26/04/2011 5,185.00p 5,275.00p 5,170.00p 5,195.00p 421661
21/04/2011 5,360.00p 5,360.00p 5,275.00p 5,305.00p 240386
20/04/2011 5,240.00p 5,360.00p 5,240.00p 5,360.00p 283567
19/04/2011 5,235.00p 5,270.00p 5,205.00p 5,215.00p 135004
18/04/2011 5,310.00p 5,310.00p 5,195.00p 5,210.00p 380727
15/04/2011 5,245.00p 5,330.00p 5,220.00p 5,315.00p 273187
14/04/2011 5,200.00p 5,280.00p 5,150.00p 5,235.00p 274837
13/04/2011 5,205.00p 5,280.00p 5,190.00p 5,205.00p 262629
12/04/2011 5,245.00p 5,275.00p 5,195.00p 5,200.00p 285811
11/04/2011 5,325.00p 5,410.00p 5,300.00p 5,325.00p 369807
08/04/2011 5,260.00p 5,345.00p 5,260.00p 5,340.00p 182066
07/04/2011 5,275.00p 5,301.57p 5,185.00p 5,230.00p 264987
06/04/2011 5,395.00p 5,400.00p 5,245.00p 5,260.00p 520913
05/04/2011 5,105.00p 5,240.00p 5,055.00p 5,225.00p 477366
04/04/2011 5,185.00p 5,250.00p 5,080.00p 5,105.00p 399365
01/04/2011 5,040.00p 5,220.00p 5,030.00p 5,200.00p 495857
31/03/2011 4,610.00p 5,010.00p 4,567.00p 4,968.00p 1322407
30/03/2011 4,610.00p 4,654.00p 4,560.00p 4,567.00p 401355
29/03/2011 4,661.00p 4,665.00p 4,601.00p 4,656.00p 253999
28/03/2011 4,752.00p 4,752.00p 4,635.00p 4,638.00p 220797
25/03/2011 4,770.00p 4,809.00p 4,736.00p 4,736.00p 339849
24/03/2011 4,650.00p 4,737.72p 4,648.00p 4,723.00p 469358
23/03/2011 4,490.00p 4,628.85p 4,484.00p 4,614.00p 505499
22/03/2011 4,512.00p 4,553.00p 4,451.00p 4,510.00p 293718
21/03/2011 4,580.00p 4,581.00p 4,490.00p 4,490.00p 278961
18/03/2011 4,518.00p 4,615.00p 4,494.00p 4,535.00p 757745
17/03/2011 4,457.00p 4,513.00p 4,438.00p 4,508.00p 322440
16/03/2011 4,453.00p 4,555.00p 4,416.00p 4,460.00p 477314
15/03/2011 4,426.00p 4,468.00p 4,320.00p 4,425.00p 652566
14/03/2011 4,559.00p 4,591.00p 4,495.00p 4,505.00p 319192
11/03/2011 4,480.00p 4,556.00p 4,462.00p 4,550.00p 342779
10/03/2011 4,562.00p 4,565.00p 4,451.00p 4,504.00p 555584
09/03/2011 4,574.00p 4,654.00p 4,479.00p 4,629.00p 814174
08/03/2011 4,774.00p 4,780.00p 4,424.00p 4,480.00p 1230710
07/03/2011 4,936.00p 4,988.00p 4,878.00p 4,880.00p 387322
04/03/2011 4,990.00p 5,010.00p 4,902.00p 4,957.00p 298018
03/03/2011 5,005.00p 5,050.00p 4,963.77p 4,965.00p 283604
02/03/2011 4,965.00p 5,075.00p 4,945.00p 4,997.00p 362016
01/03/2011 5,040.00p 5,080.00p 4,960.00p 5,010.00p 286710
28/02/2011 5,010.00p 5,075.00p 4,974.00p 4,985.00p 228075
25/02/2011 4,940.00p 5,025.00p 4,940.00p 5,020.00p 234807
24/02/2011 4,979.00p 5,045.00p 4,970.00p 5,005.00p 319449
23/02/2011 5,030.00p 5,060.00p 5,000.00p 5,030.00p 312909
22/02/2011 5,165.00p 5,200.00p 5,020.00p 5,115.00p 539010
21/02/2011 5,045.00p 5,240.00p 5,034.85p 5,235.00p 535296
18/02/2011 4,905.00p 5,035.00p 4,857.00p 5,035.00p 521837
17/02/2011 4,842.00p 4,919.00p 4,842.00p 4,919.00p 437163
16/02/2011 4,850.00p 4,917.00p 4,816.00p 4,859.00p 286803
15/02/2011 4,884.00p 4,895.00p 4,816.00p 4,830.00p 274443
14/02/2011 4,840.00p 4,891.00p 4,809.00p 4,885.00p 330524
11/02/2011 4,908.00p 4,946.00p 4,850.00p 4,891.00p 375137
10/02/2011 5,005.00p 5,010.00p 4,867.00p 4,894.00p 393084
09/02/2011 5,140.00p 5,140.00p 5,025.00p 5,040.00p 349925
08/02/2011 5,080.00p 5,185.00p 5,055.00p 5,125.00p 506430
07/02/2011 5,060.00p 5,200.00p 5,030.00p 5,110.00p 349127
04/02/2011 4,980.00p 5,040.00p 4,926.00p 4,980.00p 550673
03/02/2011 4,856.00p 4,917.00p 4,816.00p 4,880.00p 492577
02/02/2011 4,874.00p 4,940.00p 4,860.00p 4,925.00p 664126
01/02/2011 4,775.00p 4,845.00p 4,762.00p 4,816.00p 325429

*Close Price adjusted for both dividends and splits