Randgold Resources Limited - American Depositary Shares each represented by one (NY:GOLD)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	45.00	45.00	42.38	42.63	771,876	-2.56(-5.66%)
Apr 30, 2026	45.88	46.30	44.48	45.19	391,332	+0.02(+0.04%)
Apr 29, 2026	45.50	45.84	44.35	45.17	402,600	-0.55(-1.20%)
Apr 28, 2026	46.50	47.11	45.22	45.72	529,007	-1.49(-3.16%)
Apr 27, 2026	47.00	47.85	45.84	47.21	497,549	+0.20(+0.43%)
Apr 24, 2026	47.48	47.64	46.02	47.01	464,886	+0.11(+0.23%)
Apr 23, 2026	47.04	48.00	45.66	46.90	532,884	-0.37(-0.78%)
Apr 22, 2026	46.98	48.02	46.27	47.27	603,269	+1.47(+3.21%)
Apr 21, 2026	48.62	48.94	45.46	45.80	587,253	-2.83(-5.82%)
Apr 20, 2026	48.30	49.16	47.55	48.63	739,380	+0.45(+0.93%)
Apr 17, 2026	47.66	49.83	47.30	48.18	678,389	+1.54(+3.30%)
Apr 16, 2026	45.86	47.62	45.79	46.64	732,086	+1.65(+3.67%)
Apr 15, 2026	44.10	45.17	44.01	44.99	317,551	+0.48(+1.08%)
Apr 14, 2026	44.08	45.59	43.63	44.51	460,042	+0.55(+1.25%)
Apr 13, 2026	43.22	44.06	43.02	43.96	409,134	-0.02(-0.05%)
Apr 10, 2026	44.61	44.83	43.80	43.98	305,491	-0.14(-0.32%)
Apr 09, 2026	45.34	45.49	44.02	44.12	470,367	-1.64(-3.58%)
Apr 08, 2026	46.35	47.90	45.55	45.76	877,459	+2.29(+5.27%)
Apr 07, 2026	42.62	43.62	41.89	43.47	655,591	+0.89(+2.09%)
Apr 06, 2026	41.04	42.86	41.04	42.58	523,223	+1.31(+3.17%)
Apr 02, 2026	39.55	41.47	39.17	41.27	454,738	-0.54(-1.29%)
Apr 01, 2026	41.03	41.96	40.65	41.81	626,929	+1.73(+4.32%)
Mar 31, 2026	39.42	40.58	38.73	40.08	623,321	+2.10(+5.53%)
Mar 30, 2026	39.62	40.08	37.77	37.98	765,337	-1.44(-3.65%)
Mar 27, 2026	39.44	40.49	38.69	39.42	907,981	-0.14(-0.35%)
Mar 26, 2026	42.30	42.59	38.90	39.56	836,428	-3.57(-8.28%)
Mar 25, 2026	45.00	45.00	42.88	43.13	580,969	-0.37(-0.85%)
Mar 24, 2026	43.40	44.51	43.02	43.50	631,062	-0.40(-0.91%)
Mar 23, 2026	43.00	45.48	43.00	43.90	858,327	+1.64(+3.88%)
Mar 20, 2026	44.33	44.48	41.61	42.26	1,072,742	-1.71(-3.89%)
Mar 19, 2026	44.40	44.75	43.40	43.97	537,711	-2.04(-4.43%)
Mar 18, 2026	47.05	47.25	45.71	46.01	509,979	-1.88(-3.93%)
Mar 17, 2026	47.24	48.29	46.87	47.89	471,432	+1.17(+2.50%)
Mar 16, 2026	48.29	49.00	46.53	46.72	478,749	-0.75(-1.58%)
Mar 13, 2026	49.01	49.20	47.05	47.47	399,660	-1.47(-3.00%)
Mar 12, 2026	49.92	50.08	48.16	48.94	461,301	-1.53(-3.03%)
Mar 11, 2026	50.07	50.72	49.00	50.47	479,331	-0.18(-0.36%)
Mar 10, 2026	50.49	52.55	50.00	50.65	528,260	+0.55(+1.10%)
Mar 09, 2026	51.07	51.27	48.00	50.10	915,152	-2.32(-4.43%)
Mar 06, 2026	53.59	54.40	52.39	52.42	455,321	-2.18(-3.99%)
Mar 05, 2026	55.29	55.97	53.19	54.60	592,674	-1.41(-2.52%)
Mar 04, 2026	56.50	58.43	56.00	56.01	588,891	-0.37(-0.66%)
Mar 03, 2026	55.01	56.60	52.23	56.38	568,814	-0.48(-0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.