Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 28,448 |
| 2026-10-15 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 28,809 |
| 2026-10-14 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5,091 |
| 2026-10-13 | 320.00 | 320.00 | 305.00 | 320.00 | 320.00 | 11,523 |
| 2026-10-12 | 345.00 | 345.00 | 320.00 | 320.00 | 320.00 | 93,681 |
| 2026-10-09 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 5 |
| 2026-10-08 | 360.00 | 360.00 | 317.00 | 359.00 | 359.00 | 48,761 |
| 2026-10-07 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 2,102 |
| 2026-10-06 | 378.00 | 378.00 | 323.00 | 360.00 | 360.00 | 28,878 |
| 2026-10-05 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 467 |
| 2026-10-02 | 379.00 | 379.00 | 378.00 | 378.00 | 378.00 | 10,037 |
| 2026-10-01 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 200 |
| 2026-09-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,564 |
| 2026-09-29 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 278 |
| 2026-09-28 | 398.00 | 398.00 | 302.00 | 387.00 | 387.00 | 4,768 |
| 2026-09-25 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 10,083 |
| 2026-09-23 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1,333 |
| 2026-09-22 | 285.00 | 332.00 | 285.00 | 332.00 | 332.00 | 15,688 |
| 2026-09-21 | 399.00 | 399.00 | 288.00 | 288.00 | 288.00 | 61,529 |
| 2026-09-17 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | 6,755 |
| 2026-09-16 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | 2,169 |
| 2026-09-15 | 370.00 | 404.00 | 359.00 | 395.00 | 395.00 | 2,197 |
| 2026-09-14 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 11,778 |
| 2026-09-11 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 505 |
| 2026-09-10 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 200 |
| 2026-09-09 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 13,817 |
| 2026-09-08 | 375.00 | 384.00 | 375.00 | 380.00 | 380.00 | 6,160 |
| 2026-09-07 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 2,030 |
| 2026-09-03 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,942 |
| 2026-09-02 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | 16,990 |
| 2026-09-01 | 381.00 | 385.00 | 375.00 | 375.00 | 375.00 | 21,997 |
| 2026-08-31 | 404.00 | 404.00 | 380.00 | 380.00 | 380.00 | 1,058 |
| 2026-08-28 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 25,000 |
| 2026-08-27 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 50,121 |
| 2026-08-26 | 376.00 | 424.00 | 376.00 | 390.00 | 390.00 | 18,784 |
| 2026-08-25 | 424.00 | 425.00 | 375.00 | 378.00 | 378.00 | 18,253 |
| 2026-08-24 | 400.00 | 425.00 | 400.00 | 425.00 | 425.00 | 18,511 |
| 2026-08-21 | 424.00 | 425.00 | 385.00 | 400.00 | 400.00 | 6,675 |
| 2026-08-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5,000 |
| 2026-08-19 | 377.00 | 377.00 | 368.00 | 375.00 | 375.00 | 101,300 |
| 2026-08-18 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 12,623 |
| 2026-08-17 | 375.00 | 449.00 | 332.00 | 380.00 | 380.00 | 73,823 |
| 2026-08-14 | 369.00 | 370.00 | 360.00 | 370.00 | 370.00 | 58,166 |
| 2026-08-13 | 361.00 | 370.00 | 317.00 | 361.00 | 361.00 | 60,858 |
| 2026-08-12 | 361.00 | 361.00 | 357.00 | 357.00 | 357.00 | 15,534 |
| 2026-08-11 | 360.00 | 370.00 | 357.00 | 357.00 | 357.00 | 30,701 |
| 2026-08-07 | 370.00 | 370.00 | 306.00 | 345.00 | 345.00 | 41,513 |
| 2026-08-06 | 370.00 | 370.00 | 306.00 | 306.00 | 306.00 | 11,272 |
| 2026-08-05 | 308.00 | 370.00 | 308.00 | 370.00 | 370.00 | 18,520 |
| 2026-08-04 | 382.00 | 382.00 | 308.00 | 308.00 | 308.00 | 144,749 |
| 2026-08-03 | 370.00 | 378.00 | 370.00 | 378.00 | 378.00 | 17,624 |
| 2026-07-31 | 370.00 | 399.00 | 370.00 | 370.00 | 370.00 | 2,806 |
| 2026-07-30 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 1,600 |
| 2026-07-29 | 395.00 | 405.00 | 370.00 | 370.00 | 370.00 | 5,700 |
| 2026-07-28 | 360.00 | 394.00 | 360.00 | 394.00 | 394.00 | 3,212 |
| 2026-07-27 | 359.00 | 429.00 | 359.00 | 405.00 | 405.00 | 8,639 |
| 2026-07-24 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 7,330 |
| 2026-07-23 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 11,480 |
| 2026-07-22 | 359.00 | 363.00 | 359.00 | 359.00 | 359.00 | 20,800 |
| 2026-07-21 | 407.00 | 407.00 | 359.00 | 359.00 | 359.00 | 19,865 |
Page 1 of 4 · 188 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.