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
16/09/2008 1,890.00p 1,920.00p 1,729.00p 1,800.00p 711992
15/09/2008 1,891.00p 2,025.00p 1,891.00p 1,920.00p 604468
12/09/2008 1,905.00p 1,919.00p 1,859.00p 1,900.00p 1063241
11/09/2008 1,870.00p 1,957.00p 1,807.00p 1,880.00p 484987
10/09/2008 1,905.00p 1,935.00p 1,822.00p 1,831.00p 465168
09/09/2008 2,077.00p 2,095.00p 1,874.00p 1,920.00p 445825
08/09/2008 2,134.00p 2,278.00p 2,120.00p 2,145.00p 146996
05/09/2008 2,071.00p 2,143.00p 2,022.00p 2,070.00p 462345
04/09/2008 2,165.00p 2,199.00p 2,109.00p 2,109.00p 492116
03/09/2008 2,251.00p 2,303.00p 2,159.00p 2,174.00p 380375
02/09/2008 2,348.00p 2,371.00p 2,199.00p 2,237.00p 495764
01/09/2008 2,427.00p 2,440.00p 2,288.00p 2,302.00p 217479
29/08/2008 2,463.00p 2,491.00p 2,415.00p 2,450.00p 190393
28/08/2008 2,389.00p 2,493.00p 2,370.00p 2,462.00p 273681
27/08/2008 2,329.00p 2,418.00p 2,329.00p 2,401.00p 248134
26/08/2008 2,299.00p 2,361.00p 2,251.00p 2,344.00p 386287
22/08/2008 2,379.00p 2,434.00p 2,270.00p 2,352.00p 314261
21/08/2008 2,318.00p 2,440.00p 2,285.00p 2,361.00p 522922
20/08/2008 2,381.00p 2,415.00p 2,300.00p 2,314.00p 421106
19/08/2008 2,380.00p 2,380.00p 2,303.00p 2,350.00p 195261
18/08/2008 2,376.00p 2,462.00p 2,333.00p 2,413.00p 279824
15/08/2008 2,439.00p 2,439.00p 2,287.00p 2,358.00p 766620
14/08/2008 2,416.00p 2,519.00p 2,404.00p 2,478.00p 402698
13/08/2008 2,213.00p 2,381.00p 2,213.00p 2,365.00p 426122
12/08/2008 2,165.00p 2,229.00p 2,080.00p 2,203.00p 576637
11/08/2008 2,297.00p 2,300.00p 2,172.00p 2,179.00p 499767
08/08/2008 2,417.00p 2,466.00p 2,292.00p 2,305.00p 484042
07/08/2008 2,443.00p 2,489.00p 2,414.00p 2,439.00p 272061
06/08/2008 2,470.00p 2,593.00p 2,387.00p 2,465.00p 462878
05/08/2008 2,418.00p 2,450.00p 2,322.00p 2,400.00p 569403
04/08/2008 2,557.00p 2,557.00p 2,427.00p 2,451.00p 304865
01/08/2008 2,516.00p 2,583.00p 2,477.00p 2,540.00p 346476
31/07/2008 2,392.00p 2,593.00p 2,392.00p 2,559.00p 423161
30/07/2008 2,457.00p 2,465.00p 2,330.00p 2,355.00p 576421
29/07/2008 2,425.00p 2,510.00p 2,400.00p 2,419.00p 383299
28/07/2008 2,403.00p 2,482.00p 2,395.00p 2,465.00p 259364
25/07/2008 2,325.00p 2,447.00p 2,323.00p 2,389.00p 351256
24/07/2008 2,472.00p 2,475.00p 2,303.00p 2,328.00p 618294
23/07/2008 2,525.00p 2,601.00p 2,457.00p 2,482.00p 534729
22/07/2008 2,508.00p 2,580.00p 2,501.00p 2,515.00p 345789
21/07/2008 2,530.00p 2,553.00p 2,490.00p 2,502.00p 486691
18/07/2008 2,653.00p 2,653.00p 2,457.00p 2,541.00p 669045
17/07/2008 2,678.00p 2,725.00p 2,604.00p 2,689.00p 446518
16/07/2008 2,735.00p 2,747.00p 2,637.00p 2,650.00p 337276
15/07/2008 2,702.00p 2,795.00p 2,662.00p 2,747.00p 457455
14/07/2008 2,565.00p 2,625.00p 2,520.00p 2,598.00p 322506
11/07/2008 2,341.00p 2,558.00p 2,341.00p 2,532.00p 389095
10/07/2008 2,282.00p 2,360.00p 2,256.00p 2,342.00p 290791
09/07/2008 2,262.00p 2,350.00p 2,230.00p 2,302.00p 339623
08/07/2008 2,258.00p 2,292.00p 2,160.00p 2,230.00p 380663
07/07/2008 2,355.00p 2,360.00p 2,256.00p 2,292.00p 263515
04/07/2008 2,296.00p 2,344.00p 2,285.00p 2,322.00p 145156
03/07/2008 2,274.00p 2,433.00p 2,201.00p 2,300.00p 430680
02/07/2008 2,336.00p 2,401.00p 2,296.00p 2,315.00p 408713
01/07/2008 2,285.00p 2,358.00p 2,198.00p 2,352.00p 565798
30/06/2008 2,280.00p 2,393.00p 2,261.00p 2,284.00p 442913
27/06/2008 2,073.00p 2,270.00p 2,067.00p 2,260.00p 590661
26/06/2008 2,015.00p 2,092.00p 1,995.00p 2,067.00p 423739
25/06/2008 2,056.00p 2,056.00p 2,011.00p 2,032.00p 262482
24/06/2008 2,011.00p 2,051.00p 1,993.00p 2,040.00p 327198
23/06/2008 2,020.00p 2,095.00p 2,000.00p 2,018.00p 417777
20/06/2008 2,007.00p 2,065.00p 1,996.00p 2,029.00p 801184
19/06/2008 1,942.00p 2,018.00p 1,942.00p 2,001.00p 529806
18/06/2008 1,948.00p 2,032.00p 1,945.00p 1,962.00p 506549
17/06/2008 1,915.00p 2,081.00p 1,877.00p 1,971.00p 433101
16/06/2008 1,941.00p 2,014.00p 1,888.00p 1,949.00p 455683
13/06/2008 1,903.00p 1,960.00p 1,850.00p 1,948.00p 330019
12/06/2008 1,988.00p 2,003.00p 1,912.00p 1,919.00p 412983
11/06/2008 2,038.00p 2,060.00p 1,951.00p 2,003.00p 658219
10/06/2008 2,096.00p 2,154.00p 2,024.00p 2,046.00p 286516
09/06/2008 2,132.00p 2,194.00p 2,072.00p 2,094.00p 299895
06/06/2008 2,150.00p 2,279.00p 2,129.00p 2,159.00p 602034
05/06/2008 2,095.00p 2,127.00p 2,019.00p 2,095.00p 275174
04/06/2008 2,201.00p 2,201.00p 2,076.00p 2,109.00p 397135
03/06/2008 2,114.00p 2,196.00p 2,111.00p 2,194.00p 366178
02/06/2008 2,152.00p 2,153.00p 2,069.00p 2,134.00p 225785
30/05/2008 2,133.00p 2,154.00p 1,996.00p 2,148.00p 427956
29/05/2008 2,155.00p 2,227.00p 2,133.00p 2,140.00p 361972
28/05/2008 2,222.00p 2,230.00p 2,105.00p 2,133.00p 358851
27/05/2008 2,246.00p 2,331.00p 2,188.00p 2,206.00p 319590
23/05/2008 2,342.00p 2,343.00p 2,217.00p 2,270.00p 249633
22/05/2008 2,420.00p 2,458.00p 2,346.00p 2,357.00p 313120
21/05/2008 2,402.00p 2,474.00p 2,375.00p 2,421.00p 348547
20/05/2008 2,397.00p 2,401.00p 2,328.00p 2,381.00p 405951
19/05/2008 2,375.00p 2,496.00p 2,375.00p 2,425.00p 341374
16/05/2008 2,315.00p 2,383.00p 2,250.00p 2,378.00p 276098
15/05/2008 2,263.00p 2,315.00p 2,201.00p 2,292.00p 202562
14/05/2008 2,295.00p 2,340.00p 2,221.00p 2,280.00p 305148
13/05/2008 2,329.00p 2,346.00p 2,209.00p 2,281.00p 340192
12/05/2008 2,292.00p 2,334.00p 2,258.00p 2,300.00p 158793
09/05/2008 2,275.00p 2,339.00p 2,253.00p 2,294.00p 256331
08/05/2008 2,227.00p 2,320.00p 2,220.00p 2,296.00p 428965
07/05/2008 2,290.00p 2,336.00p 2,241.00p 2,255.00p 307635
06/05/2008 2,286.00p 2,519.00p 2,286.00p 2,349.00p 379399
02/05/2008 2,225.00p 2,276.00p 2,175.00p 2,275.00p 281897
01/05/2008 2,251.00p 2,294.00p 2,189.00p 2,191.00p 216704
30/04/2008 2,263.00p 2,311.00p 2,195.00p 2,254.00p 363862
29/04/2008 2,378.00p 2,387.00p 2,289.00p 2,311.00p 310767
28/04/2008 2,453.00p 2,555.00p 2,361.00p 2,410.00p 300303
25/04/2008 2,472.00p 2,515.00p 2,356.00p 2,434.00p 332071
24/04/2008 2,587.00p 2,629.00p 2,459.00p 2,515.00p 446404
23/04/2008 2,721.00p 2,782.00p 2,575.00p 2,629.00p 330083
22/04/2008 2,660.00p 2,731.00p 2,660.00p 2,714.00p 170699
21/04/2008 2,678.00p 2,738.00p 2,656.00p 2,685.00p 258013
18/04/2008 2,725.00p 2,780.00p 2,600.00p 2,654.00p 281983
17/04/2008 2,785.00p 2,838.00p 2,690.00p 2,700.00p 354937
16/04/2008 2,687.00p 2,836.00p 2,650.00p 2,803.00p 465024
15/04/2008 2,674.00p 2,724.00p 2,641.00p 2,650.00p 181490
14/04/2008 2,611.00p 2,655.00p 2,505.00p 2,641.00p 209598
11/04/2008 2,625.00p 2,684.00p 2,616.00p 2,627.00p 178113
10/04/2008 2,702.00p 2,702.00p 2,563.00p 2,650.00p 270761
09/04/2008 2,705.00p 2,712.00p 2,660.00p 2,690.00p 191900
08/04/2008 2,689.00p 2,711.00p 2,593.00p 2,711.00p 248980
07/04/2008 2,560.00p 2,709.00p 2,555.00p 2,692.00p 242117
04/04/2008 2,604.00p 2,663.00p 2,481.00p 2,574.00p 263541
03/04/2008 2,501.00p 2,600.00p 2,455.00p 2,570.00p 280322
02/04/2008 2,272.00p 2,484.00p 2,193.00p 2,455.00p 593865
01/04/2008 2,339.00p 2,400.00p 2,180.00p 2,236.00p 456481
31/03/2008 2,305.00p 2,436.00p 2,305.00p 2,364.00p 295383
28/03/2008 2,360.00p 2,465.00p 2,295.00p 2,329.00p 400135
27/03/2008 2,435.00p 2,580.00p 2,375.00p 2,392.00p 319704
26/03/2008 2,332.00p 2,531.00p 2,323.00p 2,435.00p 428344
25/03/2008 2,205.00p 2,441.00p 2,136.00p 2,365.00p 482299
20/03/2008 2,350.00p 2,350.00p 2,068.00p 2,173.00p 1042244
19/03/2008 2,561.00p 2,638.00p 2,317.00p 2,345.00p 640912
18/03/2008 2,666.00p 2,700.00p 2,609.00p 2,630.00p 309432
17/03/2008 2,602.00p 2,714.00p 2,602.00p 2,645.00p 344331
14/03/2008 2,638.00p 2,683.00p 2,596.00p 2,650.00p 211642
13/03/2008 2,604.00p 2,660.00p 2,583.00p 2,621.00p 229782
12/03/2008 2,620.00p 2,714.00p 2,569.00p 2,647.00p 313665
11/03/2008 2,508.00p 2,601.00p 2,411.00p 2,569.00p 493613
10/03/2008 2,668.00p 2,668.00p 2,471.00p 2,505.00p 368800
07/03/2008 2,779.00p 2,780.00p 2,675.00p 2,685.00p 292903
06/03/2008 2,700.00p 2,799.00p 2,700.00p 2,759.00p 324950
05/03/2008 2,600.00p 2,749.00p 2,600.00p 2,740.00p 248719
04/03/2008 2,670.00p 2,775.00p 2,611.00p 2,642.00p 315477
03/03/2008 2,584.00p 2,689.00p 2,584.00p 2,685.00p 263911
29/02/2008 2,624.00p 2,684.00p 2,550.00p 2,606.00p 244418
28/02/2008 2,640.00p 2,680.00p 2,592.00p 2,623.00p 159962
27/02/2008 2,590.00p 2,668.00p 2,565.00p 2,640.00p 302501
26/02/2008 2,501.00p 2,581.00p 2,463.00p 2,565.00p 321008
25/02/2008 2,560.00p 2,565.00p 2,470.00p 2,518.00p 216430
22/02/2008 2,571.00p 2,601.00p 2,519.00p 2,549.00p 223658
21/02/2008 2,619.00p 2,650.00p 2,574.00p 2,601.00p 193679
20/02/2008 2,521.00p 2,617.00p 2,486.00p 2,610.00p 198188
19/02/2008 2,475.00p 2,550.00p 2,447.00p 2,531.00p 203172
18/02/2008 2,445.00p 2,515.00p 2,420.00p 2,502.00p 161167
15/02/2008 2,463.00p 2,515.00p 2,418.00p 2,435.00p 216963
14/02/2008 2,430.00p 2,545.00p 2,416.00p 2,451.00p 277270
13/02/2008 2,378.00p 2,431.00p 2,320.00p 2,416.00p 598747
12/02/2008 2,450.00p 2,550.00p 2,433.00p 2,436.00p 499269
11/02/2008 2,370.00p 2,516.00p 2,365.00p 2,440.00p 475621
08/02/2008 2,262.00p 2,433.00p 2,231.00p 2,416.00p 369357
07/02/2008 2,240.00p 2,327.00p 2,240.00p 2,310.00p 726706
06/02/2008 2,205.00p 2,268.00p 2,190.00p 2,240.00p 1009845
05/02/2008 2,247.00p 2,247.00p 2,175.00p 2,208.00p 328782
04/02/2008 2,460.00p 2,460.00p 2,289.00p 2,300.00p 525596
01/02/2008 2,460.00p 2,607.00p 2,394.00p 2,470.00p 966625
31/01/2008 2,400.00p 2,469.00p 2,400.00p 2,460.00p 380642
30/01/2008 2,389.00p 2,497.00p 2,361.00p 2,416.00p 377637
29/01/2008 2,400.00p 2,453.00p 2,362.00p 2,390.00p 167263
28/01/2008 2,431.00p 2,505.00p 2,352.00p 2,362.00p 221300
25/01/2008 2,496.00p 2,567.00p 2,423.00p 2,485.00p 369148
24/01/2008 2,349.00p 2,483.00p 2,342.00p 2,468.00p 300135
23/01/2008 2,253.00p 2,379.00p 2,223.00p 2,280.00p 390955
22/01/2008 2,020.00p 2,242.00p 1,961.00p 2,220.00p 348421
21/01/2008 2,080.00p 2,122.00p 1,985.00p 2,063.00p 224095
18/01/2008 2,122.00p 2,225.00p 2,080.00p 2,118.00p 222313
17/01/2008 2,109.00p 2,170.00p 2,035.00p 2,121.00p 278726
16/01/2008 2,267.00p 2,277.00p 2,000.00p 2,100.00p 556561
15/01/2008 2,329.00p 2,345.00p 2,275.00p 2,277.00p 259585
14/01/2008 2,209.00p 2,332.00p 2,173.00p 2,329.00p 422599
11/01/2008 2,150.00p 2,232.00p 2,061.00p 2,200.00p 323343
10/01/2008 2,100.00p 2,198.00p 2,047.00p 2,193.00p 457123
09/01/2008 2,017.00p 2,179.00p 2,017.00p 2,086.00p 548408
08/01/2008 1,884.00p 1,989.00p 1,875.00p 1,982.00p 205337
07/01/2008 1,894.00p 1,916.00p 1,819.00p 1,862.00p 214460
04/01/2008 1,949.00p 1,969.00p 1,874.00p 1,884.00p 210396
03/01/2008 1,887.00p 1,952.00p 1,875.00p 1,948.00p 195760
02/01/2008 1,837.00p 1,931.00p 1,785.00p 1,909.00p 201130
31/12/2007 1,852.00p 1,879.00p 1,788.00p 1,847.00p 40204
28/12/2007 1,834.00p 1,878.00p 1,805.00p 1,867.00p 141400
27/12/2007 1,799.00p 1,878.00p 1,799.00p 1,858.00p 200655
24/12/2007 1,777.00p 1,782.00p 1,730.00p 1,730.00p 11990
21/12/2007 1,716.00p 1,785.00p 1,683.00p 1,771.00p 308704
20/12/2007 1,642.00p 1,709.00p 1,642.00p 1,707.00p 102896
19/12/2007 1,615.00p 1,683.00p 1,615.00p 1,670.00p 196319
18/12/2007 1,625.00p 1,682.00p 1,601.00p 1,647.00p 208746
17/12/2007 1,658.00p 1,681.00p 1,613.00p 1,642.00p 233748
14/12/2007 1,708.00p 1,726.00p 1,660.00p 1,681.00p 150266
13/12/2007 1,752.00p 1,780.00p 1,681.00p 1,683.00p 199122
12/12/2007 1,726.00p 1,800.00p 1,726.00p 1,780.00p 182994
11/12/2007 1,738.00p 1,782.00p 1,735.00p 1,755.00p 129344
10/12/2007 1,701.00p 1,771.00p 1,701.00p 1,748.00p 233685
07/12/2007 1,715.00p 1,737.00p 1,684.00p 1,694.00p 245703
06/12/2007 1,725.00p 1,725.00p 1,653.00p 1,693.00p 185374
05/12/2007 1,692.00p 1,720.00p 1,667.00p 1,708.00p 195501
04/12/2007 1,700.00p 1,743.00p 1,641.00p 1,645.00p 390112
03/12/2007 1,700.00p 1,776.00p 1,691.00p 1,722.00p 290729
30/11/2007 1,706.00p 1,820.00p 1,706.00p 1,713.00p 335476

*Close Price adjusted for both dividends and splits