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
2018-10-19 82.34 82.41 81.51 81.88 84,609
2018-10-18 81.11 82.58 80.98 81.80 125,570
2018-10-17 80.31 80.46 78.38 78.94 82,385
2018-10-16 79.55 79.64 78.17 78.88 130,381
2018-10-15 80.00 80.15 78.60 78.97 247,308
2018-10-12 76.51 78.04 75.62 77.37 158,416
2018-10-11 73.61 78.96 73.61 78.11 239,609
2018-10-10 69.50 72.17 69.33 71.36 179,441
2018-10-09 70.11 70.91 69.80 70.45 95,501
2018-10-08 69.44 71.15 69.10 71.15 78,418
2018-10-05 71.05 71.38 70.66 71.28 168,322
2018-10-04 72.37 72.37 71.22 72.03 79,545
2018-10-03 72.72 72.86 72.28 72.44 90,012
2018-10-02 71.28 72.71 71.21 72.36 158,192
2018-10-01 70.84 70.84 70.30 70.42 68,121
2018-09-28 71.12 71.12 70.14 70.48 91,544
2018-09-27 69.44 70.62 68.98 70.47 123,487
2018-09-26 69.48 69.97 68.78 69.11 174,253
2018-09-25 71.74 71.84 69.70 69.75 241,314
2018-09-24 68.14 68.86 68.11 68.34 456,423
2018-09-21 64.32 64.54 63.53 63.88 37,932
2018-09-20 64.34 64.55 63.91 64.51 53,390
2018-09-19 63.47 63.77 63.11 63.38 55,736
2018-09-18 62.14 62.69 61.90 62.45 27,914
2018-09-17 61.28 62.13 61.28 61.57 71,978
2018-09-14 61.12 61.49 60.62 61.00 49,554
2018-09-13 61.89 62.00 60.98 61.24 35,842
2018-09-12 60.54 62.39 60.48 61.54 62,434
2018-09-11 60.16 61.21 59.98 61.11 43,602
2018-09-10 62.13 62.13 61.08 61.20 48,989

» 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.