• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.45% Nasdaq Up0.40%

    More On RRS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Randgold Resources Limited (RRS.L)

    -LSE
    6,165.00 Up 380.00(6.57%) May 6, 11:36AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 6, 20165,820.006,215.005,800.006,165.001,006,6006,165.00
    May 5, 20165,830.005,905.005,700.005,785.001,167,6005,785.00
    May 4, 20166,430.006,430.005,830.005,830.001,082,6005,830.00
    May 3, 20166,775.006,850.006,447.536,605.00677,0006,605.00
    Apr 29, 20166,540.006,780.006,510.006,770.00602,9006,770.00
    Apr 28, 20166,420.006,545.006,395.006,525.00561,3006,525.00
    Apr 27, 20166,300.006,385.006,290.006,380.00409,7006,380.00
    Apr 26, 20166,290.006,330.006,240.006,300.00453,2006,300.00
    Apr 25, 20166,510.006,517.316,290.006,305.00787,0006,305.00
    Apr 22, 20166,535.006,570.006,480.006,540.00577,1006,540.00
    Apr 21, 20166,565.006,630.006,440.006,515.00656,3006,515.00
    Apr 20, 20166,680.006,715.006,535.006,610.00780,4006,610.00
    Apr 19, 20166,585.006,715.006,475.006,715.00740,4006,715.00
    Apr 18, 20166,535.006,645.006,520.006,555.00624,3006,555.00
    Apr 15, 20166,570.006,610.006,516.016,600.00518,3006,600.00
    Apr 14, 20166,660.006,675.006,495.006,570.00727,8006,570.00
    Apr 13, 20166,850.006,885.006,719.676,775.00561,2006,775.00
    Apr 12, 20166,750.006,885.006,740.006,860.00531,2006,860.00
    Apr 11, 20166,645.006,720.006,579.876,715.00559,1006,715.00
    Apr 8, 20166,560.006,640.006,490.006,635.00348,9006,635.00
    Apr 7, 20166,385.006,602.506,385.006,575.00471,8006,575.00
    Apr 6, 20166,360.006,395.006,300.006,370.00465,7006,370.00
    Apr 5, 20166,185.006,365.006,185.006,335.00464,1006,335.00
    Apr 4, 20166,285.006,320.006,190.006,205.00375,8006,205.00
    Apr 1, 20166,310.006,370.006,195.006,255.00430,2006,255.00
    Mar 31, 20166,300.006,410.006,265.006,370.00423,4006,370.00
    Mar 30, 20166,420.006,430.006,265.006,280.00476,6006,280.00
    Mar 29, 20166,400.006,420.006,204.886,280.00441,0006,280.00
    Mar 28, 20166,360.006,360.006,360.006,360.0006,360.00
    Mar 24, 20166,310.006,419.876,210.006,360.00474,3006,360.00
    Mar 23, 20166,465.006,470.006,230.006,390.00613,9006,390.00
    Mar 22, 20166,450.006,655.006,440.006,535.00386,7006,535.00
    Mar 21, 20166,430.006,460.006,355.006,435.00324,5006,435.00
    Mar 18, 20166,510.006,625.006,480.006,510.00764,4006,510.00
    Mar 17, 20166,490.006,660.006,480.006,655.00941,3006,655.00
    Mar 17, 201644.974499 Dividend
    Mar 16, 20166,320.006,350.006,160.006,175.00455,1006,130.03
    Mar 15, 20166,125.006,290.006,115.006,250.00522,8006,204.48
    Mar 14, 20166,310.006,370.006,175.006,200.00451,2006,154.84
    Mar 11, 20166,445.006,450.006,270.006,325.00441,8006,278.93
    Mar 10, 20166,290.006,480.006,185.006,360.00659,9006,313.68
    Mar 9, 20166,280.006,315.006,120.006,290.00498,8006,244.19
    Mar 8, 20166,485.006,485.006,265.006,295.00505,4006,249.15
    Mar 7, 20166,470.006,500.006,275.006,415.00792,1006,368.28
    Mar 4, 20166,395.006,635.006,370.006,615.00750,6006,566.82
    Mar 3, 20166,300.006,385.006,290.006,335.00467,2006,288.86
    Mar 2, 20166,380.006,410.006,150.706,255.00769,4006,209.44
    Mar 1, 20166,410.006,550.006,270.006,325.00580,8006,278.93
    Feb 29, 20166,430.006,660.006,430.006,485.00660,9006,437.77
    Feb 26, 20166,475.006,505.006,380.006,405.00678,4006,358.35
    Feb 25, 20166,650.006,700.006,400.136,455.00684,1006,407.99
    Feb 24, 20166,490.006,720.006,480.006,650.00772,7006,601.57
    Feb 23, 20166,440.006,535.006,350.006,520.00642,8006,472.51
    Feb 22, 20166,310.006,440.006,230.006,370.00477,5006,323.61
    Feb 19, 20166,230.006,436.606,180.006,355.00894,4006,308.71
    Feb 18, 20166,100.006,210.005,995.006,200.00650,6006,154.84
    Feb 17, 20165,960.006,120.005,935.006,120.00655,8006,075.43
    Feb 16, 20165,995.006,010.005,741.806,005.00880,6005,961.26
    Feb 15, 20166,135.006,135.005,870.506,030.00610,7005,986.08
    Feb 12, 20166,050.006,190.005,990.006,155.00846,4006,110.17
    Feb 11, 20165,870.006,145.005,835.006,130.001,345,8006,085.35
    Feb 10, 20165,825.005,880.005,635.005,700.00901,3005,658.49
    Feb 9, 20165,800.006,095.005,780.005,905.001,093,8005,861.99
    Feb 8, 20165,425.006,000.005,410.006,000.00919,7005,956.30
    Feb 5, 20165,285.005,320.005,130.005,300.00701,7005,261.40
    Feb 4, 20165,200.005,290.005,095.005,270.00599,1005,231.62
    Feb 3, 20165,050.005,110.004,988.005,110.00497,2005,072.78
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.