• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    3,959.00 Up 33.00(0.84%) Aug 28, 11:39AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20153,944.004,030.003,875.003,959.00865,9003,959.00
    Aug 27, 20153,920.003,937.003,811.003,926.00840,6003,926.00
    Aug 26, 20153,940.004,009.003,783.003,817.00832,1003,817.00
    Aug 25, 20153,990.004,196.003,965.004,001.001,096,2004,001.00
    Aug 24, 20154,166.004,254.004,093.004,148.001,057,2004,148.00
    Aug 21, 20154,249.004,344.004,205.004,242.00919,9004,242.00
    Aug 20, 20154,035.004,263.004,033.004,255.001,155,1004,255.00
    Aug 19, 20154,011.004,080.003,958.004,022.00578,5004,022.00
    Aug 18, 20154,020.004,049.003,921.003,991.00572,5003,991.00
    Aug 17, 20153,982.004,024.003,942.003,983.00488,5003,983.00
    Aug 14, 20153,995.004,081.003,968.753,994.00584,8003,994.00
    Aug 13, 20154,184.004,192.004,019.004,034.00642,1004,034.00
    Aug 12, 20154,000.004,169.003,950.004,166.001,225,3004,166.00
    Aug 11, 20153,927.004,093.003,917.003,952.001,352,5003,952.00
    Aug 10, 20153,885.003,951.003,823.003,931.00786,4003,931.00
    Aug 7, 20153,860.003,939.003,815.003,903.00813,1003,903.00
    Aug 6, 20153,906.003,936.003,793.003,864.00579,7003,864.00
    Aug 5, 20153,765.003,891.003,765.003,833.00811,6003,833.00
    Aug 4, 20153,761.003,860.003,757.003,807.00637,4003,807.00
    Aug 3, 20153,846.003,859.003,767.003,786.00454,5003,786.00
    Jul 31, 20153,838.003,870.003,700.003,862.00816,6003,862.00
    Jul 30, 20153,832.003,833.003,755.003,813.00590,3003,813.00
    Jul 29, 20153,782.003,820.003,748.003,813.00539,2003,813.00
    Jul 28, 20153,772.003,792.003,720.003,768.00674,0003,768.00
    Jul 27, 20153,875.003,894.003,752.003,794.00838,2003,794.00
    Jul 24, 20153,775.003,848.003,724.003,744.00694,2003,744.00
    Jul 23, 20153,845.003,944.003,816.003,824.00659,8003,824.00
    Jul 22, 20153,819.003,878.003,753.003,845.00669,3003,845.00
    Jul 21, 20153,820.003,949.003,791.003,893.00720,7003,893.00
    Jul 20, 20153,948.003,948.673,750.003,817.00678,9003,817.00
    Jul 17, 20154,071.004,107.003,980.004,004.00533,6004,004.00
    Jul 16, 20154,091.004,107.004,062.004,086.00472,0004,086.00
    Jul 15, 20154,155.004,168.004,085.004,102.00437,6004,102.00
    Jul 14, 20154,167.004,183.004,129.004,163.00357,8004,163.00
    Jul 13, 20154,160.004,179.004,100.004,174.00515,7004,174.00
    Jul 10, 20154,220.004,225.004,123.804,152.00424,5004,152.00
    Jul 9, 20154,236.004,262.004,162.004,182.00365,0004,182.00
    Jul 8, 20154,111.004,252.004,102.004,222.00520,7004,222.00
    Jul 7, 20154,283.004,286.004,135.004,145.00374,5004,145.00
    Jul 6, 20154,264.004,306.004,220.194,277.00478,1004,277.00
    Jul 3, 20154,248.004,277.004,214.004,260.00309,8004,260.00
    Jul 2, 20154,169.004,250.004,144.004,208.00456,2004,208.00
    Jul 1, 20154,306.004,307.004,196.004,215.00732,7004,215.00
    Jun 30, 20154,381.004,382.004,285.004,285.00595,3004,285.00
    Jun 29, 20154,333.004,444.004,333.004,400.00428,0004,400.00
    Jun 26, 20154,436.004,450.004,374.004,374.00358,5004,374.00
    Jun 25, 20154,478.004,489.004,441.004,444.00386,7004,444.00
    Jun 24, 20154,423.004,489.004,401.004,458.00354,2004,458.00
    Jun 23, 20154,430.004,460.004,384.004,428.00286,9004,428.00
    Jun 22, 20154,465.004,465.004,400.004,413.00349,2004,413.00
    Jun 19, 20154,527.004,543.304,487.004,498.00469,0004,498.00
    Jun 18, 20154,501.004,573.004,485.004,546.00556,1004,546.00
    Jun 17, 20154,498.004,502.004,424.004,427.00381,3004,427.00
    Jun 16, 20154,599.004,600.004,499.104,502.00450,8004,502.00
    Jun 15, 20154,602.004,663.004,574.004,626.00458,0004,626.00
    Jun 12, 20154,658.004,674.004,570.004,607.00465,5004,607.00
    Jun 11, 20154,691.004,721.004,633.004,670.00392,1004,670.00
    Jun 10, 20154,566.004,718.004,566.004,685.00530,1004,685.00
    Jun 9, 20154,606.004,678.004,602.344,652.00448,9004,652.00
    Jun 8, 20154,566.004,614.004,553.004,592.00397,0004,592.00
    Jun 5, 20154,615.004,660.004,529.004,575.00590,7004,575.00
    Jun 4, 20154,670.004,694.004,591.004,591.00615,6004,591.00
    Jun 3, 20154,781.004,801.004,741.004,752.00443,4004,752.00
    Jun 2, 20154,758.004,807.004,659.004,780.00499,2004,780.00
    Jun 1, 20154,729.004,803.004,661.384,756.00491,3004,756.00
    May 29, 20154,699.004,794.004,692.004,735.00670,3004,735.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.