RANDGOLD RES LTD ADR Historical Stock Price

Below is the stock price history for Randgold Res Ltd Adr GOLD. Data is recorded each day for the historical open, high, low, close and volume. The Randgold Res Ltd Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Randgold Res Ltd Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 93.42 93.90 93.21 93.84 26,082
2017-11-17 92.87 93.66 92.85 93.59 35,235
2017-11-16 92.53 92.94 92.53 92.65 5,890
2017-11-15 93.41 93.41 92.33 92.70 7,830
2017-11-14 91.05 92.21 90.88 92.06 13,756
2017-11-13 90.20 90.93 90.20 90.50 3,500
2017-11-10 91.20 91.98 90.55 90.55 8,098
2017-11-09 90.62 91.48 90.62 90.98 10,029
2017-11-08 91.81 91.81 91.175 91.43 6,990
2017-11-07 91.71 91.71 90.70 91.06 9,980
2017-11-06 91.48 92.63 91.12 91.97 15,538
2017-11-03 91.55 91.55 90.35 91.08 22,213
2017-11-02 92.00 92.00 89.86 90.52 86,647
2017-11-01 99.12 99.36 97.95 98.15 14,761
2017-10-31 98.05 98.53 97.82 98.13 4,117
2017-10-30 97.98 99.65 97.98 99.00 10,778
2017-10-27 97.17 97.92 97.07 97.57 9,581
2017-10-26 97.12 97.38 96.30 96.31 15,183
2017-10-25 97.13 97.58 96.98 96.99 6,041
2017-10-24 97.95 97.98 97.26 97.44 4,810
2017-10-23 97.68 98.95 97.68 98.38 10,058
2017-10-20 97.95 97.99 97.15 97.50 7,215
2017-10-19 98.67 99.00 98.05 98.28 9,585
2017-10-18 97.81 97.98 96.85 97.20 30,555
2017-10-17 97.18 97.48 96.51 97.26 9,967
2017-10-16 100.24 100.42 98.19 98.22 8,614
2017-10-13 100.80 100.80 99.98 100.47 13,190
2017-10-12 99.07 99.56 98.61 99.16 7,863
2017-10-11 99.355 99.48 98.01 99.44 7,855
2017-10-10 99.60 99.78 98.68 98.90 7,616

» More Randgold Res Ltd Adr Stock Price History

To see other companies like Randgold Res Ltd Adr (GOLD), view our stock market today for news, and other data.