Dow Up0.08% Nasdaq Down0.30%

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
4,355.00 Down 75.00(1.69%) Sep 19, 11:43AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20144,369.004,422.004,351.004,355.00684,5004,355.00
Sep 18, 20144,525.004,525.004,414.004,430.00442,9004,430.00
Sep 17, 20144,562.004,591.004,535.004,546.00294,1004,546.00
Sep 16, 20144,631.004,637.004,542.004,547.00455,9004,547.00
Sep 15, 20144,635.004,669.004,609.004,632.00363,9004,632.00
Sep 12, 20144,663.004,704.004,625.004,625.00345,3004,625.00
Sep 11, 20144,712.004,717.004,622.004,652.00416,1004,652.00
Sep 10, 20144,734.004,786.004,699.004,715.00265,8004,715.00
Sep 9, 20144,701.004,732.004,647.004,717.00348,5004,717.00
Sep 8, 20144,752.004,806.674,678.004,704.00348,4004,704.00
Sep 5, 20144,832.004,841.004,722.004,737.00526,6004,737.00
Sep 4, 20144,944.004,967.004,912.004,940.00261,4004,940.00
Sep 3, 20144,949.005,025.004,928.004,955.00420,4004,955.00
Sep 2, 20145,030.005,080.004,978.004,991.00336,9004,991.00
Sep 1, 20145,085.005,145.005,067.515,085.00153,0005,085.00
Aug 29, 20145,025.005,085.004,995.005,085.00290,3005,085.00
Aug 28, 20144,940.005,050.004,937.005,005.00274,4005,005.00
Aug 27, 20144,923.005,000.004,920.004,941.00258,1004,941.00
Aug 26, 20144,905.004,964.004,883.004,905.00311,9004,905.00
Aug 25, 20144,902.004,902.004,902.004,902.0004,902.00
Aug 22, 20144,904.004,944.844,870.004,902.00242,4004,902.00
Aug 21, 20144,950.004,956.004,890.004,904.00348,4004,904.00
Aug 20, 20145,015.005,034.014,973.004,997.00182,0004,997.00
Aug 19, 20145,035.005,095.005,020.005,025.00179,5005,025.00
Aug 18, 20145,070.005,080.005,015.005,030.00208,9005,030.00
Aug 15, 20145,125.005,145.005,010.005,065.00318,2005,065.00
Aug 14, 20145,115.005,165.005,090.005,120.00225,0005,120.00
Aug 13, 20145,115.005,140.345,065.105,125.00207,4005,125.00
Aug 12, 20145,075.005,135.005,045.005,120.00282,7005,120.00
Aug 11, 20145,080.005,105.275,025.005,075.00246,0005,075.00
Aug 8, 20145,070.005,125.005,025.005,110.00563,7005,110.00
Aug 7, 20145,140.005,165.005,030.005,070.00306,4005,070.00
Aug 6, 20145,030.005,160.385,015.005,155.00381,4005,155.00
Aug 5, 20145,045.005,095.005,000.005,005.00190,4005,005.00
Aug 4, 20145,125.005,125.005,035.005,045.00246,9005,045.00
Aug 1, 20145,060.005,105.004,945.005,065.00591,1005,065.00
Jul 31, 20145,130.005,172.755,081.555,120.00468,1005,120.00
Jul 30, 20145,210.005,230.335,125.005,140.00203,0005,140.00
Jul 29, 20145,175.005,285.755,175.005,215.00278,1005,215.00
Jul 28, 20145,100.005,180.005,082.625,170.00240,0005,170.00
Jul 25, 20145,050.005,120.004,996.005,115.00188,3005,115.00
Jul 24, 20145,080.005,085.005,015.005,065.00240,7005,065.00
Jul 23, 20145,135.005,175.005,080.005,110.00213,5005,110.00
Jul 22, 20145,105.005,155.005,095.005,135.00244,1005,135.00
Jul 21, 20145,065.005,160.005,055.005,105.00198,4005,105.00
Jul 18, 20145,100.005,125.005,035.005,065.00328,1005,065.00
Jul 17, 20145,100.005,140.005,055.005,085.00358,0005,085.00
Jul 16, 20145,025.005,125.005,015.005,115.00357,8005,115.00
Jul 15, 20145,080.005,160.005,025.005,050.00322,5005,050.00
Jul 14, 20145,085.005,185.005,070.005,085.00453,4005,085.00
Jul 11, 20145,105.005,145.005,050.005,120.00480,9005,120.00
Jul 10, 20145,105.005,250.005,100.005,235.00539,2005,235.00
Jul 9, 20145,055.005,115.005,015.005,095.00391,1005,095.00
Jul 8, 20144,993.005,030.004,957.004,957.00330,5004,957.00
Jul 7, 20144,996.005,014.004,957.044,989.00264,2004,989.00
Jul 4, 20145,015.005,050.004,986.004,996.00167,8004,996.00
Jul 3, 20144,975.004,984.004,924.004,971.00430,4004,971.00
Jul 2, 20144,959.004,990.004,916.004,975.00364,5004,975.00
Jul 1, 20144,952.005,015.004,934.004,983.00372,0004,983.00
Jun 30, 20144,893.004,903.504,841.004,873.00321,5004,873.00
Jun 27, 20144,859.004,919.004,848.004,895.00264,5004,895.00
Jun 26, 20144,885.004,951.124,800.004,828.00318,7004,828.00
Jun 25, 20144,878.004,888.004,812.004,867.00310,6004,867.00
Jun 24, 20144,917.005,017.884,904.004,905.00530,6004,905.00
Jun 23, 20144,807.004,907.004,794.004,900.00328,0004,900.00
Jun 20, 20144,809.004,833.004,779.294,812.00594,8004,812.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.