U.S. Markets open in 24 mins.

Randgold Resources Limited (RRS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
7,430.00+155.00 (+2.13%)
As of 1:51PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20177,355.007,500.007,355.007,430.007,430.00171,947
Aug 16, 20177,225.007,280.007,200.007,275.007,275.00345,534
Aug 15, 20177,365.007,365.007,174.007,200.007,200.00551,143
Aug 14, 20177,520.007,530.007,375.257,435.007,435.00534,270
Aug 11, 20177,460.007,535.007,415.007,475.007,475.00677,185
Aug 10, 20177,380.007,475.007,330.007,475.007,475.00540,506
Aug 09, 20177,250.007,480.007,250.007,380.007,380.00746,063
Aug 08, 20177,200.007,275.007,150.007,180.007,180.00337,162
Aug 07, 20177,210.007,245.007,155.007,230.007,230.00618,839
Aug 04, 20177,270.007,315.007,095.007,100.007,100.00559,334
Aug 03, 20177,170.007,375.007,150.007,235.007,235.00706,551
Aug 02, 20177,000.007,028.806,940.006,995.006,995.00490,693
Aug 01, 20177,100.007,110.006,995.607,040.007,040.00295,747
Jul 31, 20177,065.007,105.007,030.007,060.007,060.00373,692
Jul 28, 20176,965.007,070.006,935.007,050.007,050.00542,471
Jul 27, 20177,010.007,095.776,975.007,010.007,010.00472,956
Jul 26, 20176,885.006,988.806,820.006,915.006,915.00518,028
Jul 25, 20176,870.006,920.006,835.006,885.006,885.00464,663
Jul 24, 20176,935.006,955.006,845.006,860.006,860.00638,111
Jul 21, 20176,980.007,045.006,955.006,955.006,955.00396,510
Jul 20, 20176,965.007,005.006,914.996,985.006,985.00551,779
Jul 19, 20176,950.006,990.006,895.006,965.006,965.00372,688
Jul 18, 20176,945.007,045.006,915.006,995.006,995.00497,980
Jul 17, 20176,860.006,990.006,860.006,950.006,950.00628,417
Jul 14, 20176,795.006,950.006,764.996,870.006,870.00546,417
Jul 13, 20176,895.006,945.006,775.006,780.006,780.00435,416
Jul 12, 20176,885.006,950.006,800.006,885.006,885.00604,908
Jul 11, 20176,780.006,813.796,680.006,790.006,790.00486,063
Jul 10, 20176,600.006,775.006,575.006,765.006,765.00501,745
Jul 07, 20176,735.006,780.006,649.406,665.006,665.00435,362
Jul 06, 20176,830.006,860.406,725.006,735.006,735.00468,391
Jul 05, 20176,840.006,880.006,705.006,830.006,830.00596,982
Jul 04, 20176,720.006,885.006,695.006,850.006,850.00347,023
Jul 03, 20176,750.006,809.986,615.006,715.006,715.00568,226
Jun 30, 20176,780.006,880.006,740.006,805.006,805.0051,833
Jun 29, 20176,970.007,030.806,779.606,785.006,785.00159,890
Jun 28, 20176,990.007,100.006,944.886,970.006,970.00219,452
Jun 27, 20177,040.007,095.007,014.607,076.227,076.22132,578
Jun 26, 20177,100.007,130.806,984.597,015.497,015.4972,050
Jun 23, 20177,080.007,160.007,055.007,115.007,115.0037,339
Jun 22, 20177,050.007,110.007,030.007,080.007,080.00104,734
Jun 21, 20177,030.007,045.006,935.506,995.006,995.0051,184
Jun 20, 20177,115.007,185.007,030.007,035.007,035.0020,736
Jun 19, 20177,125.007,144.507,020.007,115.007,115.0032,092
Jun 16, 20177,120.007,240.007,105.007,125.007,125.00716,074
Jun 15, 20177,350.007,355.007,095.007,100.007,100.00872,861
Jun 14, 20177,395.007,535.007,365.007,465.007,465.00589,411
Jun 13, 20177,455.007,465.567,360.007,365.007,365.00609,142
Jun 12, 20177,565.007,625.007,445.007,455.007,455.00495,780
Jun 09, 20177,550.007,725.007,535.007,600.007,600.00616,810
Jun 08, 20177,650.007,675.007,455.007,495.007,495.00412,551
Jun 07, 20177,690.007,735.007,605.007,640.007,640.00536,955
Jun 06, 20177,555.007,715.007,539.407,700.007,700.00613,297
Jun 05, 20177,525.007,615.007,335.007,500.007,500.00461,836
Jun 02, 20177,335.007,680.017,265.007,655.007,655.001,122,853
Jun 01, 20177,400.007,430.007,300.007,360.007,360.00465,649
May 31, 20177,155.007,375.007,135.007,365.007,365.001,596,433
May 30, 20177,200.007,225.007,065.007,165.007,165.00459,660
May 26, 20177,160.007,270.007,160.007,200.007,200.00460,936
May 25, 20177,180.007,205.007,090.007,095.007,095.00387,562
May 24, 20177,150.007,215.007,105.007,135.007,135.00563,568
May 23, 20177,365.007,395.007,240.007,240.007,240.00521,181
May 22, 20177,285.007,420.007,285.007,360.007,360.00465,177
May 19, 20177,320.007,370.007,260.007,310.007,310.00677,903
May 18, 20177,465.007,480.007,230.007,275.007,275.00909,856
May 17, 20177,375.007,475.007,340.007,470.007,470.00723,779
May 16, 20177,245.007,320.007,150.007,320.007,320.00587,629
May 15, 20177,240.007,330.007,210.007,230.007,230.00437,917
May 12, 20177,210.007,255.007,115.007,225.007,225.00577,417
May 11, 20176,885.007,155.006,875.007,150.007,150.00692,894
May 10, 20176,855.006,960.606,840.006,900.006,900.00553,995
May 09, 20176,860.006,865.006,770.006,845.006,845.00630,850
May 08, 20176,790.006,885.006,720.006,805.006,805.00758,347
May 05, 20176,650.006,870.006,600.006,870.006,870.00978,267
May 04, 20176,580.006,920.006,495.006,585.006,585.00674,327
May 03, 20176,660.006,685.006,550.006,610.006,610.00683,681
May 02, 20176,705.006,713.806,615.006,660.006,660.00632,226
Apr 28, 20176,720.006,810.006,709.406,805.006,805.00521,090
Apr 27, 20176,750.006,820.006,695.616,700.006,700.00497,353
Apr 26, 20176,775.006,865.006,735.006,750.006,750.00655,887
Apr 25, 20176,900.006,920.006,769.406,785.006,785.00846,807
Apr 24, 20176,925.006,995.006,699.406,970.006,970.001,136,370
Apr 21, 20177,065.007,115.007,015.007,070.007,070.00651,878
Apr 20, 20177,120.007,155.006,999.407,070.007,070.00553,337
Apr 19, 20177,295.007,310.007,150.007,155.007,155.00547,108
Apr 18, 20177,540.007,590.007,350.007,370.007,370.00687,497
Apr 13, 20177,455.007,565.007,450.007,540.007,540.00468,984
Apr 12, 20177,560.007,595.007,414.397,425.007,425.00632,493
Apr 11, 20177,295.007,580.007,290.007,580.007,580.00741,192
Apr 10, 20177,330.007,330.007,200.007,230.007,230.00542,717
Apr 07, 20177,315.007,410.007,235.007,410.007,410.00989,944
Apr 06, 20177,095.007,215.007,095.007,105.007,105.00502,060
Apr 05, 20177,200.007,235.607,055.007,095.007,095.00601,088
Apr 04, 20177,095.007,210.607,095.007,145.007,145.00584,422
Apr 03, 20176,985.007,065.006,880.007,035.007,035.00478,659
Mar 31, 20176,930.006,990.006,840.006,965.006,965.00606,476
Mar 30, 20177,050.007,095.006,925.006,980.006,980.00564,508
Mar 29, 20177,140.007,145.007,009.407,055.007,055.00549,863
Mar 28, 20177,160.007,180.007,040.007,170.007,170.00519,083
Mar 27, 20177,240.007,354.407,145.007,175.007,175.00668,894
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...