Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-08 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 17,557 |
| 2026-04-07 | 103.00 | 103.00 | 91.000 | 91.000 | 91.000 | 5,124 |
| 2026-04-02 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 1,670 |
| 2026-04-01 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2,166 |
| 2026-03-31 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,066 |
| 2026-03-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 5,600 |
| 2026-03-27 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 8,908 |
| 2026-03-26 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 35,666 |
| 2026-03-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 8,263 |
| 2026-03-24 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 71,737 |
| 2026-03-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 383 |
| 2026-03-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 11,111 |
| 2026-03-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,584 |
| 2026-03-17 | 129.00 | 129.00 | 104.00 | 104.00 | 104.00 | 16,838 |
| 2026-03-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 434 |
| 2026-03-13 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2,000 |
| 2026-03-12 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 16,540 |
| 2026-03-11 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4,688 |
| 2026-03-10 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 95,914 |
| 2026-03-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,000 |
| 2026-03-04 | 123.00 | 123.00 | 101.00 | 101.00 | 101.00 | 2,000 |
| 2026-03-03 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 56,415 |
| 2026-03-02 | 103.00 | 130.00 | 100.00 | 124.00 | 124.00 | 93,710 |
| 2026-02-27 | 97.000 | 125.00 | 97.000 | 100.00 | 100.00 | 114,887 |
| 2026-02-26 | 79.000 | 79.000 | 78.000 | 78.000 | 78.000 | 13,665 |
| 2026-02-23 | 68.000 | 78.000 | 68.000 | 77.000 | 77.000 | 58,515 |
| 2026-02-20 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 11,700 |
| 2026-02-19 | 100.00 | 100.00 | 78.000 | 78.000 | 78.000 | 2,555 |
| 2026-02-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 270 |
| 2026-02-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4,749 |
| 2026-02-13 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 12,007 |
| 2026-02-12 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 11,046 |
| 2026-02-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9,251 |
| 2026-02-10 | 96.000 | 100.00 | 96.000 | 100.00 | 100.00 | 40,962 |
| 2026-02-06 | 93.000 | 93.000 | 78.000 | 78.000 | 78.000 | 2,082 |
| 2026-02-05 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 7,065 |
| 2026-02-04 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 6,414 |
| 2026-01-27 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 9,730 |
| 2026-01-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 587 |
| 2026-01-22 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 568 |
| 2026-01-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 16,792 |
| 2026-01-13 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 33 |
| 2026-01-09 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 13,760 |
| 2026-01-08 | 73.000 | 73.000 | 65.000 | 65.000 | 65.000 | 60,000 |
| 2026-01-05 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 243 |
| 2026-01-02 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 895 |
| 2025-12-29 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 81,005 |
| 2025-12-24 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 10,278 |
| 2025-12-23 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 3,279 |
| 2025-12-22 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 6,721 |
| 2025-12-18 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 26,000 |
| 2025-12-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 176 |
| 2025-12-04 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 243 |
| 2025-12-02 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 10,563 |
| 2025-11-28 | 83.000 | 100.00 | 83.000 | 100.00 | 100.00 | 22,186 |
| 2025-11-27 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 29,932 |
| 2025-11-26 | 65.000 | 950.00 | 65.000 | 80.000 | 80.000 | 7,957 |
| 2025-11-20 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 4,649 |
| 2025-11-19 | 67.000 | 67.000 | 52.000 | 52.000 | 52.000 | 12,782 |
| 2025-11-18 | 67.000 | 67.000 | 65.000 | 65.000 | 65.000 | 55,000 |
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.