Randgold & Exploration Company Limited (RNG.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 11:14AM SAST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 09 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 08 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 07 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 06 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 03 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2,000 |
| 02 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2,000 |
| 30 Apr 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,000 |
| 29 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 26 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 25 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 24 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 23 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3 |
| 19 Apr 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 30,000 |
| 18 Apr 2024 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | 667 |
| 17 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 16 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 15 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 11 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 10 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 09 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 08 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 05 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 04 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 03 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 794 |
| 02 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,951 |
| 28 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 27 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 26 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 811 |
| 25 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2,415 |
| 22 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 20 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 18 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 15 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 14 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 790 |
| 13 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5,396 |
| 12 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 330 |
| 11 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 08 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 07 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,375 |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 05 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,437 |
| 04 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 885 |
| 01 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3,500 |
| 29 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 28 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 27 Feb 2024 | 52.00 | 60.00 | 52.00 | 60.00 | 60.00 | 19,182 |
| 26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 23 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 22 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 21 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 9,171 |
| 19 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 16 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 47,425 |
| 13 Feb 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 609 |
| 12 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 52,604 |
| 09 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 08 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 07 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 100 |
| 06 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 05 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,660 |
| 02 Feb 2024 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 9,415 |
| 01 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 31 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 30 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5,010 |
| 29 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 250 |
| 26 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 430 |
| 25 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 24 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 830 |
| 23 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 381 |
| 22 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 19 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 18 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 17 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 Jan 2024 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | 7,215 |
| 15 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 12 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 11 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 10 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 09 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 400 |
| 08 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 200 |
| 05 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 50 |
| 04 Jan 2024 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 3,347 |
| 03 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 Jan 2024 | 53.00 | 59.00 | 53.00 | 59.00 | 59.00 | 8,755 |
| 29 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8,650 |
| 28 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 201 |
| 27 Dec 2023 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | 11,569 |
| 22 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3,042 |
| 21 Dec 2023 | 58.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5,007 |
| 20 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Dec 2023 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 39,081 |
| 18 Dec 2023 | 52.00 | 61.00 | 52.00 | 61.00 | 61.00 | 667 |
| 14 Dec 2023 | 56.00 | 64.00 | 56.00 | 64.00 | 64.00 | 2,489 |
| 13 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.