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
2018-07-20 73.16 73.52 73.08 73.19 18,685
2018-07-19 70.92 73.44 70.92 72.32 38,230
2018-07-18 72.59 72.94 72.23 72.80 16,693
2018-07-17 72.00 72.84 72.00 72.45 23,934
2018-07-16 72.38 72.68 72.05 72.45 13,526
2018-07-13 72.39 72.62 71.92 72.04 16,965
2018-07-12 73.29 73.90 73.02 73.03 16,506
2018-07-11 74.08 74.26 72.79 72.99 43,554
2018-07-10 75.74 75.92 75.54 75.88 16,079
2018-07-09 76.57 76.78 76.00 76.03 21,696
2018-07-06 76.02 76.21 75.81 76.16 20,214
2018-07-05 76.94 77.19 76.54 77.04 25,110
2018-07-03 76.70 77.50 76.67 76.775 18,441
2018-07-02 75.90 76.11 75.27 75.86 23,345
2018-06-29 76.13 77.34 76.13 77.06 36,565
2018-06-28 74.73 75.58 74.73 75.15 12,821
2018-06-27 74.94 75.13 74.58 74.84 17,467
2018-06-26 75.20 76.04 75.14 75.57 19,513
2018-06-25 75.28 75.65 74.96 75.34 18,433
2018-06-22 75.64 76.32 75.54 75.92 26,873
2018-06-21 74.09 74.64 74.09 74.55 23,220
2018-06-20 75.66 75.72 74.53 74.59 17,411
2018-06-19 74.36 75.32 74.17 74.75 26,480
2018-06-18 74.29 75.41 74.29 75.13 32,652
2018-06-15 77.30 77.30 76.24 76.93 61,950
2018-06-14 78.38 79.42 78.38 79.37 16,263
2018-06-13 78.29 79.09 78.01 78.66 36,428
2018-06-12 78.02 78.81 78.02 78.72 15,311
2018-06-11 78.04 78.69 77.93 78.59 25,177
2018-06-08 78.90 78.90 78.06 78.47 31,599

» 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.