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
30/10/2015 4,380.00p 4,430.94p 4,346.00p 4,368.00p 600113
29/10/2015 4,549.00p 4,549.00p 4,429.00p 4,449.00p 667742
28/10/2015 4,525.00p 4,715.00p 4,520.00p 4,686.00p 586530
27/10/2015 4,518.00p 4,561.00p 4,460.00p 4,516.00p 377951
26/10/2015 4,610.00p 4,643.00p 4,521.00p 4,538.00p 428355
23/10/2015 4,529.00p 4,651.00p 4,513.00p 4,615.00p 699858
22/10/2015 4,483.00p 4,524.00p 4,406.00p 4,503.00p 477383
21/10/2015 4,538.00p 4,594.00p 4,457.00p 4,479.00p 464699
20/10/2015 4,449.00p 4,557.00p 4,437.00p 4,523.00p 563278
19/10/2015 4,502.00p 4,526.00p 4,446.00p 4,487.00p 578851
16/10/2015 4,505.00p 4,596.00p 4,480.00p 4,572.00p 646843
15/10/2015 4,505.00p 4,574.00p 4,465.00p 4,494.00p 762001
14/10/2015 4,398.00p 4,506.00p 4,398.00p 4,490.00p 683914
13/10/2015 4,366.00p 4,418.00p 4,305.80p 4,411.00p 507285
12/10/2015 4,450.00p 4,517.00p 4,398.00p 4,408.00p 536567
09/10/2015 4,295.00p 4,463.00p 4,295.00p 4,422.00p 616431
08/10/2015 4,263.00p 4,357.00p 4,253.00p 4,335.00p 585634
07/10/2015 4,271.00p 4,377.00p 4,245.00p 4,259.00p 895795
06/10/2015 4,250.00p 4,334.00p 4,169.00p 4,318.00p 569356
05/10/2015 4,172.00p 4,226.00p 4,128.00p 4,226.00p 530139
02/10/2015 3,890.00p 4,107.00p 3,837.00p 4,098.00p 882326
01/10/2015 3,899.00p 4,013.00p 3,883.91p 3,932.00p 545165
30/09/2015 3,874.00p 3,887.00p 3,789.97p 3,862.00p 748303
29/09/2015 3,792.00p 3,885.00p 3,782.00p 3,844.00p 622596
28/09/2015 3,920.00p 3,920.00p 3,840.00p 3,850.00p 566582
25/09/2015 3,980.00p 3,992.00p 3,867.00p 3,926.00p 616224
24/09/2015 3,739.00p 3,962.00p 3,727.00p 3,946.00p 786262
23/09/2015 3,738.00p 3,798.00p 3,711.00p 3,740.00p 385626
22/09/2015 3,799.00p 3,808.00p 3,710.00p 3,740.00p 563734
21/09/2015 3,871.00p 3,912.63p 3,802.00p 3,820.00p 438772
18/09/2015 3,812.00p 3,927.93p 3,807.02p 3,863.00p 962923
17/09/2015 3,780.00p 3,795.00p 3,708.00p 3,729.00p 521768
16/09/2015 3,641.00p 3,779.00p 3,602.00p 3,770.00p 581755
15/09/2015 3,596.00p 3,650.00p 3,546.00p 3,626.00p 428747
14/09/2015 3,690.00p 3,731.00p 3,567.50p 3,625.00p 596727
11/09/2015 3,667.00p 3,740.00p 3,626.00p 3,643.00p 659419
10/09/2015 3,683.00p 3,744.00p 3,655.00p 3,671.00p 542761
09/09/2015 3,710.00p 3,773.00p 3,704.00p 3,719.00p 629224
08/09/2015 3,727.00p 3,772.12p 3,689.00p 3,753.00p 458246
07/09/2015 3,751.00p 3,797.00p 3,716.00p 3,726.00p 283886
04/09/2015 3,841.00p 3,870.00p 3,710.00p 3,722.00p 645078
03/09/2015 3,855.00p 3,970.00p 3,833.00p 3,882.00p 608011
02/09/2015 3,903.00p 3,941.20p 3,816.00p 3,830.00p 625777
01/09/2015 3,948.00p 3,993.00p 3,896.00p 3,926.00p 773789
28/08/2015 3,944.00p 4,030.00p 3,875.00p 3,959.00p 865923
27/08/2015 3,920.00p 3,937.00p 3,811.00p 3,926.00p 840614
26/08/2015 3,940.00p 4,009.00p 3,783.00p 3,817.00p 832147
25/08/2015 3,990.00p 4,196.00p 3,965.00p 4,001.00p 1096286
24/08/2015 4,166.00p 4,254.00p 4,093.00p 4,148.00p 1057250
21/08/2015 4,249.00p 4,344.00p 4,205.00p 4,242.00p 919906
20/08/2015 4,035.00p 4,263.00p 4,033.00p 4,255.00p 1146390
19/08/2015 4,011.00p 4,080.00p 3,958.00p 4,022.00p 578528
18/08/2015 4,020.00p 4,049.00p 3,921.00p 3,991.00p 572544
17/08/2015 3,982.00p 4,024.00p 3,942.00p 3,983.00p 488569
14/08/2015 3,995.00p 4,081.00p 3,968.75p 3,994.00p 584862
13/08/2015 4,184.00p 4,192.00p 4,019.00p 4,034.00p 642181
12/08/2015 4,000.00p 4,169.00p 3,950.00p 4,166.00p 1225317
11/08/2015 3,927.00p 4,093.00p 3,917.00p 3,952.00p 1352522
10/08/2015 3,885.00p 3,951.00p 3,823.00p 3,931.00p 786479
07/08/2015 3,860.00p 3,939.00p 3,815.00p 3,903.00p 813159
06/08/2015 3,906.00p 3,936.00p 3,793.00p 3,864.00p 579714
05/08/2015 3,765.00p 3,891.00p 3,765.00p 3,833.00p 811690
04/08/2015 3,761.00p 3,860.00p 3,757.00p 3,807.00p 637441
03/08/2015 3,846.00p 3,859.00p 3,767.00p 3,786.00p 454558
31/07/2015 3,838.00p 3,870.00p 3,700.00p 3,862.00p 816688
30/07/2015 3,832.00p 3,833.00p 3,755.00p 3,813.00p 590371
29/07/2015 3,782.00p 3,820.00p 3,748.00p 3,813.00p 539234
28/07/2015 3,772.00p 3,792.00p 3,720.00p 3,768.00p 674014
27/07/2015 3,875.00p 3,894.00p 3,752.00p 3,794.00p 838229
24/07/2015 3,775.00p 3,848.00p 3,724.00p 3,744.00p 694235
23/07/2015 3,845.00p 3,944.00p 3,816.00p 3,824.00p 659893
22/07/2015 3,819.00p 3,878.00p 3,753.00p 3,845.00p 669367
21/07/2015 3,820.00p 3,949.00p 3,791.00p 3,893.00p 720745
20/07/2015 3,948.00p 3,948.67p 3,750.00p 3,817.00p 678991
17/07/2015 4,071.00p 4,107.00p 3,980.00p 4,004.00p 533695
16/07/2015 4,091.00p 4,107.00p 4,062.00p 4,086.00p 472021
15/07/2015 4,155.00p 4,168.00p 4,085.00p 4,102.00p 437654
14/07/2015 4,167.00p 4,183.00p 4,129.00p 4,163.00p 343693
13/07/2015 4,160.00p 4,179.00p 4,100.00p 4,174.00p 515753
10/07/2015 4,220.00p 4,225.00p 4,123.80p 4,152.00p 424539
09/07/2015 4,236.00p 4,262.00p 4,162.00p 4,182.00p 365051
08/07/2015 4,111.00p 4,252.00p 4,102.00p 4,222.00p 520770
07/07/2015 4,283.00p 4,286.00p 4,135.00p 4,145.00p 374598
06/07/2015 4,264.00p 4,306.00p 4,220.19p 4,277.00p 478138
03/07/2015 4,248.00p 4,277.00p 4,214.00p 4,260.00p 309804
02/07/2015 4,169.00p 4,250.00p 4,144.00p 4,208.00p 456210
01/07/2015 4,306.00p 4,307.00p 4,196.00p 4,215.00p 732759
30/06/2015 4,381.00p 4,382.00p 4,284.00p 4,285.00p 595311
29/06/2015 4,333.00p 4,444.00p 4,333.00p 4,400.00p 428033
26/06/2015 4,436.00p 4,450.00p 4,374.00p 4,374.00p 358552
25/06/2015 4,478.00p 4,489.00p 4,441.00p 4,444.00p 386752
24/06/2015 4,423.00p 4,490.00p 4,401.00p 4,458.00p 354247
23/06/2015 4,430.00p 4,460.00p 4,384.00p 4,428.00p 286951
22/06/2015 4,465.00p 4,465.00p 4,400.00p 4,413.00p 349220
19/06/2015 4,527.00p 4,543.30p 4,487.00p 4,498.00p 469043
18/06/2015 4,501.00p 4,573.00p 4,485.00p 4,546.00p 556132
17/06/2015 4,498.00p 4,502.00p 4,424.00p 4,427.00p 381309
16/06/2015 4,599.00p 4,600.00p 4,499.09p 4,502.00p 450845
15/06/2015 4,602.00p 4,663.00p 4,574.00p 4,626.00p 458068
12/06/2015 4,658.00p 4,674.00p 4,570.00p 4,607.00p 465553
11/06/2015 4,691.00p 4,721.00p 4,633.00p 4,670.00p 392105
10/06/2015 4,566.00p 4,718.00p 4,566.00p 4,685.00p 530116
09/06/2015 4,606.00p 4,678.00p 4,602.34p 4,652.00p 448943
08/06/2015 4,566.00p 4,614.00p 4,553.00p 4,592.00p 397032
05/06/2015 4,615.00p 4,660.00p 4,529.00p 4,575.00p 590783
04/06/2015 4,670.00p 4,694.00p 4,591.00p 4,591.00p 615620
03/06/2015 4,781.00p 4,801.00p 4,741.00p 4,752.00p 443419
02/06/2015 4,758.00p 4,807.00p 4,659.00p 4,780.00p 499226
01/06/2015 4,729.00p 4,803.00p 4,661.38p 4,756.00p 491304
29/05/2015 4,699.00p 4,794.00p 4,692.00p 4,735.00p 664904
28/05/2015 4,643.00p 4,693.00p 4,629.00p 4,682.00p 326127
27/05/2015 4,616.00p 4,691.00p 4,575.00p 4,667.00p 361535
26/05/2015 4,740.00p 4,755.00p 4,604.00p 4,611.00p 495029
22/05/2015 4,725.00p 4,811.00p 4,720.00p 4,779.00p 299762
21/05/2015 4,783.00p 4,825.00p 4,701.00p 4,713.00p 396784
20/05/2015 4,775.00p 4,811.00p 4,755.00p 4,799.00p 327160
19/05/2015 4,928.00p 4,928.00p 4,776.00p 4,802.00p 451277
18/05/2015 4,859.00p 4,968.00p 4,859.00p 4,908.00p 460063
15/05/2015 4,879.00p 4,911.00p 4,822.00p 4,868.00p 424695
14/05/2015 4,862.00p 4,939.00p 4,832.00p 4,889.00p 346677
13/05/2015 4,748.00p 4,895.00p 4,739.00p 4,881.00p 546444
12/05/2015 4,690.00p 4,778.44p 4,663.00p 4,741.00p 656214
11/05/2015 4,740.00p 4,813.00p 4,682.00p 4,701.00p 350579
08/05/2015 4,828.00p 4,870.00p 4,736.00p 4,764.00p 501254
07/05/2015 4,820.00p 4,964.00p 4,766.00p 4,775.00p 795668
06/05/2015 4,959.00p 5,003.87p 4,862.63p 4,914.00p 568482
05/05/2015 5,010.00p 5,145.00p 4,982.00p 4,991.00p 555227
01/05/2015 4,943.00p 5,010.00p 4,922.00p 5,000.00p 368222
30/04/2015 5,070.00p 5,125.00p 4,922.00p 4,964.00p 640684
29/04/2015 5,040.00p 5,110.00p 4,999.00p 5,095.00p 519871
28/04/2015 4,905.00p 5,070.00p 4,886.00p 5,035.00p 579365
27/04/2015 4,970.00p 5,010.00p 4,889.00p 4,985.00p 518086
24/04/2015 5,040.00p 5,085.00p 4,949.00p 4,950.00p 537316
23/04/2015 4,951.00p 5,045.00p 4,909.00p 5,035.00p 466076
22/04/2015 5,060.00p 5,120.00p 4,954.00p 4,989.00p 565622
21/04/2015 5,060.00p 5,075.00p 5,005.00p 5,050.00p 318917
20/04/2015 5,025.00p 5,095.00p 4,997.00p 5,025.00p 318692
17/04/2015 5,050.00p 5,105.00p 5,015.00p 5,045.00p 312045
16/04/2015 5,030.00p 5,145.00p 5,025.00p 5,080.00p 546668
15/04/2015 4,916.00p 5,005.00p 4,913.00p 4,985.00p 451072
14/04/2015 4,840.00p 4,946.00p 4,823.00p 4,938.00p 519702
13/04/2015 4,855.00p 4,939.00p 4,811.00p 4,865.00p 373517
10/04/2015 4,743.00p 4,887.00p 4,719.00p 4,880.00p 522848
09/04/2015 4,698.00p 4,768.00p 4,668.00p 4,746.00p 458191
08/04/2015 4,800.00p 4,852.00p 4,687.00p 4,691.00p 704864
07/04/2015 4,818.00p 4,890.00p 4,761.00p 4,826.00p 528283
02/04/2015 4,809.00p 4,889.00p 4,758.00p 4,790.00p 652852
01/04/2015 4,689.00p 4,838.00p 4,637.00p 4,801.00p 648378
31/03/2015 4,793.00p 4,818.00p 4,685.00p 4,693.00p 713437
30/03/2015 4,803.00p 4,860.00p 4,723.00p 4,814.00p 572914
27/03/2015 4,820.00p 4,820.00p 4,698.00p 4,756.00p 653173
26/03/2015 4,906.00p 5,015.00p 4,866.00p 4,902.00p 748762
25/03/2015 4,871.00p 4,939.00p 4,861.00p 4,882.00p 320287
24/03/2015 4,910.00p 4,975.00p 4,862.00p 4,868.00p 532248
23/03/2015 4,861.00p 4,942.00p 4,808.00p 4,935.00p 550452
20/03/2015 4,799.00p 4,930.00p 4,777.62p 4,875.00p 1123310
19/03/2015 4,730.00p 4,839.00p 4,721.00p 4,826.00p 706952
18/03/2015 4,672.00p 4,710.00p 4,609.00p 4,675.00p 584411
17/03/2015 4,616.00p 4,717.00p 4,613.00p 4,672.00p 649825
16/03/2015 4,650.00p 4,663.00p 4,593.00p 4,628.00p 456540
13/03/2015 4,616.00p 4,648.00p 4,540.00p 4,569.00p 494711
12/03/2015 4,605.00p 4,677.43p 4,585.00p 4,595.00p 746058
11/03/2015 4,460.00p 4,545.00p 4,432.00p 4,545.00p 728363
10/03/2015 4,523.00p 4,558.00p 4,453.00p 4,460.00p 893705
09/03/2015 4,595.00p 4,659.00p 4,537.00p 4,562.00p 639463
06/03/2015 4,811.00p 4,816.00p 4,581.00p 4,581.00p 1224208
05/03/2015 4,815.00p 4,901.00p 4,722.00p 4,836.00p 765231
04/03/2015 4,972.00p 4,985.00p 4,780.00p 4,786.00p 1039911
03/03/2015 5,080.00p 5,090.00p 4,989.00p 4,997.00p 302053
02/03/2015 5,150.00p 5,221.26p 5,080.00p 5,100.00p 325441
27/02/2015 5,145.00p 5,200.00p 5,075.00p 5,180.00p 524594
26/02/2015 5,075.00p 5,211.56p 5,055.00p 5,170.00p 608907
25/02/2015 5,000.00p 5,045.00p 4,955.00p 5,045.00p 291748
24/02/2015 4,927.00p 5,390.00p 4,883.00p 4,977.00p 399075
23/02/2015 5,020.00p 5,025.00p 4,868.44p 4,921.00p 574646
20/02/2015 5,000.00p 5,075.00p 4,939.00p 5,015.00p 415745
19/02/2015 5,055.00p 5,164.29p 5,010.00p 5,025.00p 517920
18/02/2015 5,015.00p 5,040.00p 4,918.00p 4,991.00p 498951
17/02/2015 5,090.00p 5,110.00p 4,995.00p 5,005.00p 431601
16/02/2015 5,105.00p 5,120.00p 5,050.62p 5,090.00p 230085
13/02/2015 5,135.00p 5,160.00p 5,085.00p 5,105.00p 548904
12/02/2015 5,145.00p 5,191.12p 5,050.00p 5,085.00p 597554
11/02/2015 5,220.00p 5,240.00p 5,097.10p 5,135.00p 352886
10/02/2015 5,380.00p 5,380.00p 5,185.00p 5,225.00p 551846
09/02/2015 5,295.00p 5,430.00p 5,265.00p 5,415.00p 497982
06/02/2015 5,585.00p 5,600.00p 5,290.00p 5,310.00p 857378
05/02/2015 5,510.00p 5,565.00p 5,465.00p 5,550.00p 510494
04/02/2015 5,540.00p 5,615.00p 5,480.00p 5,525.00p 653956
03/02/2015 5,660.00p 5,752.10p 5,505.00p 5,535.00p 749377
02/02/2015 5,610.00p 5,669.37p 5,560.00p 5,595.00p 546782
30/01/2015 5,520.00p 5,715.00p 5,505.00p 5,685.00p 670130
29/01/2015 5,525.00p 5,530.00p 5,355.00p 5,420.00p 550471
28/01/2015 5,550.00p 5,640.00p 5,545.00p 5,585.00p 683471
27/01/2015 5,470.00p 5,616.62p 5,465.00p 5,595.00p 503144
26/01/2015 5,395.00p 5,470.00p 5,290.00p 5,450.00p 618382
23/01/2015 5,500.00p 5,500.00p 5,375.00p 5,420.00p 640007
22/01/2015 5,530.00p 5,589.37p 5,430.00p 5,555.00p 768917
21/01/2015 5,540.00p 5,610.00p 5,455.00p 5,525.00p 597482
20/01/2015 5,440.00p 5,565.00p 5,396.25p 5,560.00p 570999
19/01/2015 5,370.00p 5,445.00p 5,316.25p 5,425.00p 384186

*Close Price adjusted for both dividends and splits