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
2018-01-17 99.59 101.10 99.22 99.35 8,758
2018-01-16 99.47 100.43 98.74 100.33 12,051
2018-01-12 99.58 100.55 99.36 100.385 32,008
2018-01-11 98.60 98.66 98.06 98.09 9,057
2018-01-10 97.91 98.16 97.56 97.96 8,607
2018-01-09 96.94 97.44 95.665 97.06 8,163
2018-01-08 98.55 98.56 97.43 97.55 20,744
2018-01-05 97.68 98.57 97.46 98.24 6,781
2018-01-04 98.15 98.42 97.48 98.00 19,750
2018-01-03 100.16 100.16 97.43 98.87 18,207
2018-01-02 100.60 101.10 100.28 100.69 44,159
2017-12-29 99.32 99.32 98.62 98.90 26,336
2017-12-28 97.54 97.79 96.94 97.55 6,654
2017-12-27 97.30 97.69 97.10 97.49 7,108
2017-12-26 96.06 97.37 96.06 97.22 9,797
2017-12-22 95.29 96.50 95.29 96.01 7,016
2017-12-21 95.00 95.42 94.84 95.11 11,466
2017-12-20 95.32 95.79 95.25 95.64 6,042
2017-12-19 93.44 94.59 93.44 94.57 7,420
2017-12-18 94.40 95.17 94.32 94.70 40,407
2017-12-15 92.96 92.96 92.00 92.16 10,789
2017-12-14 92.84 92.99 91.69 92.08 11,326
2017-12-13 90.22 93.00 90.05 92.57 27,425
2017-12-12 90.34 90.51 89.73 90.44 18,455
2017-12-11 91.62 91.90 90.47 90.81 16,674
2017-12-08 90.85 91.95 90.54 91.66 7,472
2017-12-07 89.75 90.43 89.75 90.36 30,695
2017-12-06 90.74 91.54 90.22 90.42 32,785
2017-12-05 90.92 91.54 90.76 91.53 20,536
2017-12-04 91.86 91.86 91.17 91.21 13,425

» 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.