Dow Up0.48% Nasdaq Up0.43%

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
5,015.00 Down 10.00(0.20%) 3:04AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Jun 19, 20144,650.004,746.004,641.004,734.00375,6004,734.00
Jun 18, 20144,632.004,646.004,586.004,620.00282,7004,620.00
Jun 17, 20144,598.004,640.004,503.004,631.00428,2004,631.00
Jun 16, 20144,579.004,641.004,575.004,615.00508,0004,615.00
Jun 13, 20144,564.004,603.364,543.004,564.00381,7004,564.00
Jun 12, 20144,494.004,595.004,445.004,566.00483,3004,566.00
Jun 11, 20144,408.004,498.004,400.004,482.00296,4004,482.00
Jun 10, 20144,375.004,424.004,341.004,407.00208,8004,407.00
Jun 9, 20144,369.004,430.004,357.004,380.00181,0004,380.00
Jun 6, 20144,403.004,410.904,327.004,356.00339,4004,356.00
Jun 5, 20144,350.004,421.004,303.004,407.00486,6004,407.00
Jun 4, 20144,350.004,388.004,323.004,384.00244,3004,384.00
Jun 3, 20144,400.004,420.004,311.004,328.00315,5004,328.00
Jun 2, 20144,383.004,422.004,361.004,399.00215,2004,399.00
May 30, 20144,483.004,483.004,353.004,357.00476,7004,357.00
May 29, 20144,390.004,510.004,366.004,492.00259,0004,492.00
May 28, 20144,439.004,480.004,415.004,437.00396,5004,437.00
May 27, 20144,509.004,536.004,414.004,428.00360,6004,428.00
May 26, 20144,505.004,505.004,505.004,505.0004,505.00
May 23, 20144,523.004,543.004,469.004,505.00179,4004,505.00
May 22, 20144,475.004,551.004,475.004,510.00232,0004,510.00
May 21, 20144,471.004,486.004,423.004,455.00188,6004,455.00
May 20, 20144,533.004,547.004,463.004,470.00237,4004,470.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.