GOLD: Historical Prices for Randgold Resources Limited

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	81.36	83.40	81.15	83.27	1,370,900	83.27
19-Nov-09	82.25	83.77	81.05	83.57	1,660,900	83.57
18-Nov-09	84.02	84.98	82.74	83.72	1,486,000	83.72
17-Nov-09	82.43	83.93	82.03	83.82	1,295,900	83.82
16-Nov-09	81.98	85.14	81.66	83.88	1,782,900	83.88
13-Nov-09	78.94	80.97	77.65	80.88	2,047,100	80.88
12-Nov-09	79.17	80.00	78.25	79.63	1,985,300	79.63
11-Nov-09	80.53	81.64	79.87	80.90	1,630,900	80.90
10-Nov-09	75.98	78.73	75.72	78.60	1,848,400	78.60
9-Nov-09	78.76	80.60	78.60	78.85	2,054,100	78.85
6-Nov-09	74.70	77.66	74.51	77.34	2,329,100	77.34
5-Nov-09	75.30	76.00	74.23	75.00	1,801,200	75.00
4-Nov-09	74.25	75.74	72.88	74.82	2,814,700	74.82
3-Nov-09	67.47	72.90	66.83	72.76	2,706,400	72.76
2-Nov-09	68.12	69.61	66.50	68.00	1,700,100	68.00
30-Oct-09	67.87	67.88	63.57	66.71	1,921,900	66.71
29-Oct-09	67.97	69.82	67.65	68.53	1,328,100	68.53
28-Oct-09	68.65	69.66	65.35	65.62	1,621,700	65.62
27-Oct-09	70.50	70.85	68.92	69.90	1,041,400	69.90
26-Oct-09	72.56	74.06	69.62	70.11	1,611,400	70.11
23-Oct-09	72.88	74.18	72.04	72.54	1,733,100	72.54
22-Oct-09	74.00	74.00	71.80	72.97	1,496,600	72.97
21-Oct-09	74.04	76.56	73.91	74.23	1,638,100	74.23
20-Oct-09	76.35	76.37	73.98	74.03	1,427,200	74.03
19-Oct-09	75.43	76.97	74.01	76.39	1,395,100	76.39
16-Oct-09	73.57	76.20	73.34	75.39	2,149,600	75.39
15-Oct-09	73.31	74.60	72.45	72.92	1,449,800	72.92
14-Oct-09	74.61	74.71	73.40	73.75	1,068,600	73.75
13-Oct-09	72.56	74.08	71.58	73.70	1,341,900	73.70
12-Oct-09	73.71	74.47	72.05	72.51	881,700	72.51
9-Oct-09	73.10	74.34	72.25	73.21	1,012,700	73.21
8-Oct-09	74.83	75.83	73.10	74.16	2,420,700	74.16
7-Oct-09	72.36	73.07	71.42	72.32	1,678,400	72.32
6-Oct-09	70.04	73.17	69.93	73.12	3,547,600	73.12
5-Oct-09	65.99	68.67	65.76	68.28	1,382,500	68.28
2-Oct-09	65.51	67.04	64.65	65.22	2,049,400	65.22
1-Oct-09	68.85	69.18	65.70	66.02	1,853,200	66.02
30-Sep-09	70.53	70.99	68.12	69.88	1,908,600	69.88
29-Sep-09	68.80	70.08	68.20	69.63	1,651,900	69.63
28-Sep-09	68.70	70.05	67.83	67.95	1,334,400	67.95
25-Sep-09	69.31	70.12	67.86	68.60	1,292,900	68.60
24-Sep-09	73.16	73.18	69.50	69.86	1,547,700	69.86
23-Sep-09	73.38	74.36	72.08	72.33	1,621,600	72.33
22-Sep-09	74.44	74.46	72.57	73.04	1,048,000	73.04
21-Sep-09	71.91	72.46	70.25	72.20	1,453,300	72.20
18-Sep-09	75.10	75.38	72.73	73.91	1,888,400	73.91
17-Sep-09	75.03	76.08	73.26	74.66	1,959,200	74.66
16-Sep-09	74.90	75.85	74.10	75.06	2,104,400	75.06
15-Sep-09	70.62	72.80	70.33	71.50	1,652,700	71.50
14-Sep-09	70.28	71.56	70.00	70.66	1,082,500	70.66
11-Sep-09	72.54	73.40	71.05	71.99	1,845,200	71.99
10-Sep-09	68.59	71.96	68.19	71.36	2,042,700	71.36
9-Sep-09	70.72	71.31	67.78	68.51	2,499,600	68.51
8-Sep-09	71.91	72.86	68.80	69.36	2,827,100	69.36
4-Sep-09	66.86	68.89	66.30	68.30	2,019,800	68.30
3-Sep-09	64.70	68.40	64.44	67.60	3,812,100	67.60
2-Sep-09	57.31	63.29	57.25	63.12	3,195,300	63.12
1-Sep-09	57.90	59.17	56.78	56.99	1,387,800	56.99
31-Aug-09	57.85	59.19	57.32	58.81	823,000	58.81
28-Aug-09	59.25	59.76	58.26	58.71	1,060,400	58.71
27-Aug-09	57.03	58.43	55.87	58.23	890,000	58.23
26-Aug-09	56.70	56.83	55.78	56.59	992,900	56.59
25-Aug-09	57.90	58.44	57.04	57.46	907,300	57.46
24-Aug-09	58.19	59.29	57.10	57.18	1,272,700	57.18
21-Aug-09	58.18	58.67	57.35	57.58	670,700	57.58
20-Aug-09	57.27	57.85	56.75	57.00	620,000	57.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions