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
16/08/2016 8,525.00p 8,770.00p 8,500.00p 8,585.00p 601155
15/08/2016 8,540.00p 8,590.00p 8,485.00p 8,560.00p 291028
12/08/2016 8,530.00p 8,625.00p 8,420.00p 8,560.00p 440679
11/08/2016 8,575.00p 8,695.00p 8,480.00p 8,645.00p 373895
10/08/2016 8,555.00p 8,710.00p 8,550.00p 8,595.00p 481360
09/08/2016 8,430.00p 8,550.00p 8,290.00p 8,495.00p 380456
08/08/2016 8,280.00p 8,460.00p 8,195.00p 8,450.00p 619134
05/08/2016 8,610.00p 8,760.00p 8,360.00p 8,375.00p 769736
04/08/2016 8,560.00p 8,735.00p 7,900.00p 8,635.00p 1286885
03/08/2016 9,050.00p 9,155.00p 8,910.00p 8,980.00p 517413
02/08/2016 8,965.00p 9,105.00p 8,965.00p 9,025.00p 472056
01/08/2016 8,870.00p 9,050.00p 8,769.55p 8,910.00p 346037
29/07/2016 8,880.00p 8,880.00p 8,655.00p 8,875.00p 420533
28/07/2016 8,745.00p 9,060.00p 8,745.00p 8,850.00p 515291
27/07/2016 8,685.00p 8,750.00p 8,529.37p 8,655.00p 416955
26/07/2016 8,505.00p 8,760.00p 8,505.00p 8,685.00p 406998
25/07/2016 8,770.00p 8,800.00p 8,440.00p 8,550.00p 397313
22/07/2016 8,695.00p 8,880.00p 8,625.00p 8,850.00p 403271
21/07/2016 8,575.00p 8,755.00p 8,450.00p 8,735.00p 493839
20/07/2016 8,890.00p 8,985.00p 8,595.00p 8,710.00p 413881
19/07/2016 8,990.00p 8,995.00p 8,860.00p 8,940.00p 502759
18/07/2016 8,785.00p 8,900.00p 8,665.00p 8,800.00p 460701
15/07/2016 8,900.00p 8,935.00p 8,675.00p 8,815.00p 621770
14/07/2016 8,915.00p 9,100.00p 8,790.00p 8,940.00p 766588
13/07/2016 9,020.00p 9,185.00p 9,005.00p 9,055.00p 760578
12/07/2016 9,480.00p 9,575.00p 9,090.00p 9,115.00p 678236
11/07/2016 9,385.00p 9,560.00p 9,325.00p 9,525.00p 487009
08/07/2016 9,235.00p 9,390.00p 8,860.00p 9,265.00p 781443
07/07/2016 9,695.00p 9,775.04p 9,150.00p 9,280.00p 790101
06/07/2016 9,450.00p 9,820.00p 9,450.00p 9,715.00p 820660
05/07/2016 9,030.00p 9,415.00p 9,030.00p 9,310.00p 719763
04/07/2016 8,875.00p 9,250.00p 8,875.00p 9,160.00p 571638
01/07/2016 8,475.00p 8,815.00p 8,435.00p 8,775.00p 804262
30/06/2016 8,070.00p 8,410.00p 7,950.00p 8,410.00p 874521
29/06/2016 7,975.00p 8,070.00p 7,830.00p 8,065.00p 773971
28/06/2016 8,185.00p 8,265.00p 7,770.00p 7,965.00p 953887
27/06/2016 7,445.00p 8,250.00p 7,445.00p 8,035.00p 1140903
24/06/2016 7,600.00p 8,350.00p 7,165.00p 7,370.00p 1739532
23/06/2016 6,450.00p 6,535.00p 6,370.00p 6,455.00p 489177
22/06/2016 6,490.00p 6,495.00p 6,380.00p 6,400.00p 510877
21/06/2016 6,500.00p 6,505.00p 6,350.00p 6,465.00p 462242
20/06/2016 6,500.00p 6,540.00p 6,380.00p 6,515.00p 574151
17/06/2016 6,675.00p 6,760.00p 6,555.00p 6,610.00p 771931
16/06/2016 6,745.00p 6,959.86p 6,745.00p 6,925.00p 738395
15/06/2016 6,560.00p 6,690.00p 6,490.00p 6,610.00p 460590
14/06/2016 6,645.00p 6,695.00p 6,485.00p 6,485.00p 522478
13/06/2016 6,620.00p 6,815.00p 6,620.00p 6,670.00p 527255
10/06/2016 6,600.00p 6,774.60p 6,561.15p 6,625.00p 484299
09/06/2016 6,535.00p 6,635.00p 6,485.00p 6,625.00p 404062
08/06/2016 6,270.00p 6,570.00p 6,260.00p 6,535.00p 481934
07/06/2016 6,340.00p 6,350.00p 6,235.00p 6,275.00p 426896
06/06/2016 6,325.00p 6,390.00p 6,280.00p 6,300.00p 403428
03/06/2016 5,900.00p 6,270.00p 5,860.00p 6,250.00p 649385
02/06/2016 5,870.00p 5,890.00p 5,815.00p 5,850.00p 408948
01/06/2016 5,800.00p 5,984.12p 5,755.00p 5,845.00p 598394
31/05/2016 5,755.00p 5,820.00p 5,660.00p 5,800.00p 1083836
27/05/2016 5,875.00p 5,915.00p 5,690.00p 5,735.00p 338259
26/05/2016 5,880.00p 5,960.00p 5,825.41p 5,855.00p 459752
25/05/2016 5,825.00p 5,840.00p 5,646.10p 5,810.00p 495213
24/05/2016 6,080.00p 6,086.10p 5,885.00p 5,885.00p 509984
23/05/2016 6,120.00p 6,150.00p 6,035.00p 6,080.00p 379117
20/05/2016 6,080.00p 6,170.00p 6,020.00p 6,030.00p 512625
19/05/2016 5,995.00p 6,055.00p 5,830.00p 6,035.00p 677771
18/05/2016 6,320.00p 6,335.00p 6,205.00p 6,240.00p 473638
17/05/2016 6,280.00p 6,385.00p 6,235.00p 6,350.00p 490821
16/05/2016 6,185.00p 6,320.00p 6,180.00p 6,280.00p 346965
13/05/2016 6,150.00p 6,250.86p 6,100.00p 6,165.00p 514381
12/05/2016 6,210.00p 6,295.00p 6,105.28p 6,170.00p 547295
11/05/2016 5,970.00p 6,235.00p 5,970.00p 6,095.00p 615021
10/05/2016 5,925.00p 6,030.00p 5,860.00p 5,890.00p 481300
09/05/2016 6,150.00p 6,150.00p 5,895.00p 5,940.00p 598050
06/05/2016 5,820.00p 6,215.00p 5,800.00p 6,165.00p 1006688
05/05/2016 5,830.00p 5,905.00p 5,700.00p 5,785.00p 1167612
04/05/2016 6,430.00p 6,430.00p 5,830.00p 5,830.00p 1082620
03/05/2016 6,775.00p 6,850.00p 6,447.53p 6,605.00p 677081
29/04/2016 6,540.00p 6,780.00p 6,510.00p 6,770.00p 602952
28/04/2016 6,420.00p 6,545.00p 6,395.00p 6,525.00p 561333
27/04/2016 6,300.00p 6,385.00p 6,290.00p 6,380.00p 408942
26/04/2016 6,290.00p 6,330.00p 6,240.00p 6,300.00p 453203
25/04/2016 6,510.00p 6,517.31p 6,290.00p 6,305.00p 787001
22/04/2016 6,535.00p 6,570.00p 6,480.00p 6,540.00p 577199
21/04/2016 6,565.00p 6,630.00p 6,440.00p 6,515.00p 656359
20/04/2016 6,680.00p 6,715.00p 6,535.00p 6,610.00p 780426
19/04/2016 6,585.00p 6,715.00p 6,475.00p 6,715.00p 740424
18/04/2016 6,535.00p 6,645.00p 6,520.00p 6,555.00p 624379
15/04/2016 6,570.00p 6,610.00p 6,516.01p 6,600.00p 518311
14/04/2016 6,660.00p 6,675.00p 6,495.00p 6,570.00p 727871
13/04/2016 6,850.00p 6,885.00p 6,719.66p 6,775.00p 561264
12/04/2016 6,750.00p 6,885.00p 6,740.00p 6,860.00p 531214
11/04/2016 6,645.00p 6,720.00p 6,579.87p 6,715.00p 559107
08/04/2016 6,560.00p 6,640.00p 6,490.00p 6,635.00p 348947
07/04/2016 6,385.00p 6,602.50p 6,385.00p 6,575.00p 471825
06/04/2016 6,360.00p 6,395.00p 6,300.00p 6,370.00p 465767
05/04/2016 6,185.00p 6,365.00p 6,185.00p 6,335.00p 464174
04/04/2016 6,285.00p 6,320.00p 6,190.00p 6,205.00p 375824
01/04/2016 6,310.00p 6,370.00p 6,195.00p 6,255.00p 430252
31/03/2016 6,300.00p 6,410.00p 6,265.00p 6,370.00p 423411
30/03/2016 6,420.00p 6,430.00p 6,265.00p 6,280.00p 476688
29/03/2016 6,400.00p 6,420.00p 6,204.88p 6,280.00p 441069
24/03/2016 6,310.00p 6,419.87p 6,210.00p 6,360.00p 474377
23/03/2016 6,465.00p 6,470.00p 6,230.00p 6,390.00p 613923
22/03/2016 6,450.00p 6,655.00p 6,440.00p 6,535.00p 386769
21/03/2016 6,430.00p 6,460.00p 6,355.00p 6,435.00p 324533
18/03/2016 6,510.00p 6,625.00p 6,480.00p 6,510.00p 764413
17/03/2016 6,490.00p 6,660.00p 6,480.00p 6,655.00p 941319
16/03/2016 6,320.00p 6,350.00p 6,160.00p 6,175.00p 455135
15/03/2016 6,125.00p 6,290.00p 6,115.00p 6,250.00p 522881
14/03/2016 6,310.00p 6,370.00p 6,175.00p 6,200.00p 451222
11/03/2016 6,445.00p 6,450.00p 6,270.00p 6,325.00p 441875
10/03/2016 6,290.00p 6,480.00p 6,185.00p 6,360.00p 659949
09/03/2016 6,280.00p 6,315.00p 6,120.00p 6,290.00p 498854
08/03/2016 6,485.00p 6,485.00p 6,265.00p 6,295.00p 505499
07/03/2016 6,470.00p 6,500.00p 6,275.00p 6,415.00p 792102
04/03/2016 6,395.00p 6,635.00p 6,370.00p 6,615.00p 750607
03/03/2016 6,300.00p 6,385.00p 6,290.00p 6,335.00p 467276
02/03/2016 6,380.00p 6,410.00p 6,150.70p 6,255.00p 769452
01/03/2016 6,410.00p 6,550.00p 6,270.00p 6,325.00p 580875
29/02/2016 6,430.00p 6,660.00p 6,430.00p 6,485.00p 660935
26/02/2016 6,475.00p 6,505.00p 6,380.00p 6,405.00p 678403
25/02/2016 6,650.00p 6,700.00p 6,400.13p 6,455.00p 684192
24/02/2016 6,490.00p 6,720.00p 6,480.00p 6,650.00p 772770
23/02/2016 6,440.00p 6,535.00p 6,350.00p 6,520.00p 642863
22/02/2016 6,310.00p 6,440.00p 6,230.00p 6,370.00p 477530
19/02/2016 6,230.00p 6,436.60p 6,180.00p 6,355.00p 894428
18/02/2016 6,100.00p 6,210.00p 5,995.00p 6,200.00p 650654
17/02/2016 5,960.00p 6,120.00p 5,935.00p 6,120.00p 655833
16/02/2016 5,995.00p 6,010.00p 5,741.80p 6,005.00p 880654
15/02/2016 6,135.00p 6,135.00p 5,870.50p 6,030.00p 610770
12/02/2016 6,050.00p 6,190.00p 5,990.00p 6,155.00p 846246
11/02/2016 5,870.00p 6,145.00p 5,835.00p 6,130.00p 1345691
10/02/2016 5,825.00p 5,880.00p 5,635.00p 5,700.00p 901343
09/02/2016 5,800.00p 6,095.00p 5,780.00p 5,905.00p 1093817
08/02/2016 5,425.00p 6,000.00p 5,410.00p 6,000.00p 919746
05/02/2016 5,285.00p 5,320.00p 5,130.00p 5,300.00p 701130
04/02/2016 5,200.00p 5,290.00p 5,095.00p 5,270.00p 599155
03/02/2016 5,050.00p 5,110.00p 4,988.00p 5,110.00p 497225
02/02/2016 5,010.00p 5,080.52p 4,997.24p 5,060.00p 449276
01/02/2016 4,958.00p 5,055.00p 4,956.00p 5,045.00p 379644
29/01/2016 4,836.00p 4,982.00p 4,806.00p 4,967.00p 590994
28/01/2016 4,827.00p 4,892.00p 4,777.00p 4,833.00p 689614
27/01/2016 4,800.00p 4,818.00p 4,739.00p 4,815.00p 550504
26/01/2016 4,605.00p 4,825.00p 4,605.00p 4,820.00p 744586
25/01/2016 4,592.00p 4,688.00p 4,573.00p 4,596.00p 561796
22/01/2016 4,600.00p 4,611.82p 4,493.00p 4,555.00p 660686
21/01/2016 4,433.00p 4,559.00p 4,426.00p 4,504.00p 815638
20/01/2016 4,261.00p 4,456.88p 4,261.00p 4,416.00p 719565
19/01/2016 4,414.00p 4,450.00p 4,266.00p 4,268.00p 565695
18/01/2016 4,382.00p 4,389.00p 4,324.00p 4,372.00p 430634
15/01/2016 4,240.00p 4,427.00p 4,194.00p 4,387.00p 888177
14/01/2016 4,250.00p 4,307.00p 4,203.00p 4,229.00p 576197
13/01/2016 4,204.00p 4,300.00p 4,185.00p 4,254.00p 570781
12/01/2016 4,344.00p 4,413.00p 4,176.00p 4,188.00p 698855
11/01/2016 4,405.00p 4,449.00p 4,350.00p 4,351.00p 372931
08/01/2016 4,452.00p 4,483.00p 4,385.00p 4,401.00p 515166
07/01/2016 4,260.00p 4,440.00p 4,260.00p 4,403.00p 1021478
06/01/2016 4,257.00p 4,341.00p 4,232.59p 4,328.00p 429337
05/01/2016 4,253.00p 4,309.00p 4,233.00p 4,257.00p 307985
04/01/2016 4,168.00p 4,328.00p 4,168.00p 4,243.00p 521720
31/12/2015 4,192.00p 4,192.00p 4,118.00p 4,143.00p 87147
30/12/2015 4,216.00p 4,257.06p 4,155.00p 4,202.00p 245133
29/12/2015 4,180.00p 4,273.00p 4,170.00p 4,233.00p 338453
24/12/2015 4,239.00p 4,264.00p 4,219.00p 4,235.00p 72093
23/12/2015 4,123.00p 4,282.00p 4,115.00p 4,248.00p 427353
22/12/2015 4,051.00p 4,142.00p 4,046.00p 4,139.00p 327018
21/12/2015 4,043.00p 4,091.00p 3,996.00p 4,068.00p 287004
18/12/2015 3,985.00p 4,046.00p 3,948.00p 4,031.00p 632095
17/12/2015 4,123.00p 4,144.00p 3,977.00p 3,977.00p 580675
16/12/2015 4,017.00p 4,120.00p 4,017.00p 4,120.00p 445031
15/12/2015 3,994.00p 4,056.13p 3,953.00p 4,024.00p 574341
14/12/2015 4,108.00p 4,118.00p 4,028.00p 4,042.00p 340467
11/12/2015 4,147.00p 4,159.00p 4,045.12p 4,128.00p 401407
10/12/2015 4,151.00p 4,187.00p 4,123.00p 4,162.00p 441999
09/12/2015 4,082.00p 4,215.00p 4,012.00p 4,142.00p 549614
08/12/2015 4,178.00p 4,192.00p 4,059.00p 4,061.00p 777423
07/12/2015 4,286.00p 4,295.00p 4,203.00p 4,217.00p 325783
04/12/2015 4,187.00p 4,319.91p 4,140.09p 4,289.00p 533676
03/12/2015 4,184.00p 4,285.00p 4,143.00p 4,179.00p 497610
02/12/2015 4,163.00p 4,246.00p 4,160.00p 4,199.00p 418994
01/12/2015 4,047.00p 4,147.00p 4,047.00p 4,147.00p 491231
30/11/2015 3,991.00p 4,050.00p 3,918.00p 4,042.00p 615071
27/11/2015 4,139.00p 4,146.00p 3,988.00p 3,997.00p 435178
26/11/2015 4,011.00p 4,176.00p 3,993.00p 4,176.00p 335520
25/11/2015 4,086.00p 4,104.00p 4,013.00p 4,050.00p 331384
24/11/2015 3,948.00p 4,083.00p 3,932.00p 4,070.00p 437617
23/11/2015 3,918.00p 3,980.00p 3,894.00p 3,956.00p 412497
20/11/2015 4,025.00p 4,056.00p 3,967.00p 3,976.00p 455477
19/11/2015 4,023.00p 4,094.00p 4,023.00p 4,051.00p 482874
18/11/2015 3,905.00p 3,978.00p 3,888.00p 3,933.00p 351493
17/11/2015 4,015.00p 4,040.00p 3,916.00p 3,929.00p 421960
16/11/2015 4,004.00p 4,068.00p 3,974.00p 4,028.00p 429352
13/11/2015 3,935.00p 3,964.00p 3,890.00p 3,951.00p 473110
12/11/2015 3,987.00p 3,987.00p 3,870.00p 3,923.00p 482449
11/11/2015 3,974.00p 3,983.00p 3,904.00p 3,945.00p 512637
10/11/2015 4,025.00p 4,035.00p 3,896.00p 3,949.00p 571721
09/11/2015 3,956.00p 4,039.91p 3,930.00p 3,933.00p 425340
06/11/2015 4,150.00p 4,165.00p 3,934.00p 3,971.00p 719574
05/11/2015 4,201.00p 4,221.00p 4,105.00p 4,121.00p 499645
04/11/2015 4,330.00p 4,404.00p 4,296.00p 4,312.00p 442258
03/11/2015 4,312.00p 4,335.00p 4,254.00p 4,310.00p 401172
02/11/2015 4,330.00p 4,347.00p 4,262.00p 4,304.00p 413806

*Close Price adjusted for both dividends and splits