GOLD - Randgold Resources Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201879.4880.1079.2879.5579.55290,400
Apr 20, 201881.2081.2080.0080.5880.58409,600
Apr 19, 201882.5782.5780.8581.4281.42436,900
Apr 18, 201882.6483.3081.8482.0682.06516,000
Apr 17, 201880.7981.6180.6681.3081.30267,700
Apr 16, 201882.2882.3980.0580.7680.76415,400
Apr 13, 201882.0383.0881.8982.2682.26527,700
Apr 12, 201881.4381.5380.7180.7780.77733,500
Apr 11, 201882.3083.8982.1382.6382.63809,000
Apr 10, 201879.9881.6879.9881.3481.34567,300
Apr 09, 201878.9780.3478.3779.6479.64386,400
Apr 06, 201879.2580.1978.8179.7379.73505,000
Apr 05, 201879.3879.8377.7078.9178.91994,800
Apr 04, 201882.1482.1979.4579.6779.671,202,300
Apr 03, 201883.7083.9282.5282.6682.66365,500
Apr 02, 201884.1685.4684.0484.5384.53320,800
Mar 29, 201882.4483.3682.4083.2483.24326,900
Mar 28, 201882.4382.8581.9682.3282.32411,300
Mar 27, 201884.8784.9483.3583.6683.66510,200
Mar 26, 201885.5185.8884.9885.2285.22554,400
Mar 23, 201883.2484.6783.1983.9283.921,094,200
Mar 22, 201881.1581.5480.4580.5280.52632,000
Mar 22, 20182 Dividend
Mar 21, 201883.2284.5482.4084.0082.00608,100
Mar 20, 201882.3182.7381.7882.2680.30469,100
Mar 19, 201882.5382.8881.5782.3580.39586,200
Mar 16, 201882.9283.3682.4483.2481.261,337,700
Mar 15, 201883.7984.2882.9282.9680.98478,200
Mar 14, 201884.5385.1184.3484.7082.68423,100
Mar 13, 201884.8285.1584.0884.3782.36543,300
Mar 12, 201882.7583.9982.4283.5681.57597,800
Mar 09, 201883.3083.9682.5382.8780.90400,400
Mar 08, 201882.6283.2582.0783.2181.23404,600
Mar 07, 201883.4083.9182.3983.0281.04342,500
Mar 06, 201883.7184.6983.4583.8481.84460,400
Mar 05, 201881.2182.7081.1082.3480.38435,000
Mar 02, 201881.9283.1581.5381.8379.88610,200
Mar 01, 201879.7781.4279.1781.0579.12813,400
Feb 28, 201881.0981.9580.6681.0279.09961,700
Feb 27, 201883.8983.9182.2982.5380.56722,300
Feb 26, 201885.6485.8284.6985.4183.38439,400
Feb 23, 201884.3385.1484.0585.0283.00496,200
Feb 22, 201885.0785.8384.8385.2483.21362,600
Feb 21, 201885.9087.6785.3785.6283.58619,800
Feb 20, 201885.9186.3485.3085.5083.46483,600
Feb 16, 201888.8589.0386.6487.6785.58609,500
Feb 15, 201890.4691.3989.2790.6588.491,004,100
Feb 14, 201885.9790.7785.4990.1187.961,112,400
Feb 13, 201884.7485.4384.2585.1183.08441,500
Feb 12, 201884.3186.2384.2185.6283.58728,500
Feb 09, 201883.6783.7281.3583.0081.021,371,100
Feb 08, 201885.0386.1084.2384.9682.942,070,900
Feb 07, 201886.5487.4685.2785.3983.361,910,200
Feb 06, 201889.5391.7188.9289.1687.041,392,700
Feb 05, 201895.2996.0390.5192.6390.421,912,200
Feb 02, 2018100.41100.4998.6599.2396.87912,200
Feb 01, 201899.76101.6699.56101.0098.60527,200
Jan 31, 2018101.08101.6899.17101.1698.75470,700
Jan 30, 2018101.88102.27100.29101.0998.68588,400
Jan 29, 2018101.23101.67100.32100.7198.31682,600
Jan 26, 2018100.89101.34100.29101.2598.84487,900
Jan 25, 2018103.19103.62100.18101.2098.79544,000
Jan 24, 2018101.75104.05101.73103.35100.89661,300
Jan 23, 201898.54100.2097.91100.0397.65477,400
Jan 22, 201899.3499.7598.5698.9096.55374,100
Jan 19, 201899.4699.6198.6598.6596.30506,100
Jan 18, 201898.2798.7597.5897.8595.52381,500
Jan 17, 201899.51101.2099.1099.3096.94337,600
Jan 16, 201899.08100.4898.72100.3998.00413,100
Jan 12, 201899.62100.5599.21100.4598.06444,700
Jan 11, 201898.3798.6897.9798.0595.72288,400
Jan 10, 201898.2198.2397.4497.9095.57271,100
Jan 09, 201896.7097.4595.6097.0594.74354,900
Jan 08, 201898.5498.6697.4497.7195.38464,900
Jan 05, 201897.7098.6097.4698.2995.95276,400
Jan 04, 201898.4598.6097.4698.0895.74396,400
Jan 03, 2018100.38100.4097.3398.7896.43542,000
Jan 02, 2018100.71101.13100.18100.7298.32517,100
Dec 29, 201799.5099.5398.5398.8996.54406,900
Dec 28, 201797.5897.8096.8897.5495.22203,200
Dec 27, 201797.3097.7596.9497.5095.18476,500
Dec 26, 201796.4597.4596.2097.1994.88187,200
Dec 22, 201795.4996.5095.4996.0593.76167,500
Dec 21, 201794.9295.4594.7895.0792.81285,100
Dec 20, 201795.2295.8595.1495.6593.37251,300
Dec 19, 201793.3294.6493.2294.3792.12543,800
Dec 18, 201794.2495.2794.1394.6792.42542,000
Dec 15, 201793.1993.2091.9992.1389.94382,200
Dec 14, 201792.7493.1791.6091.8989.70445,200
Dec 13, 201790.3193.2289.9592.4490.24828,400
Dec 12, 201790.1090.5789.7290.4788.32396,600
Dec 11, 201791.8091.9590.4790.8388.67331,100
Dec 08, 201790.7391.9890.4391.7089.52277,400
Dec 07, 201789.9790.4989.8190.4288.27646,600
Dec 06, 201790.7691.7190.1290.4288.27516,800
Dec 05, 201791.0191.6790.6791.5589.37382,400
Dec 04, 201792.0292.0291.1391.2889.11347,300
Dec 01, 201791.6093.2390.4191.7289.54697,200
Nov 30, 201792.8293.1891.1691.7689.58722,900
Nov 29, 201795.0595.0592.7593.3991.17622,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...