Randgold & Exploration Company Limited (RNG.JO) JNB
102.00
-1(-0.97%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
102.00
-1(-0.97%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 103 | 102 | 102 | 103 | 102 | 1,670 |
| April 01, 2026 | 102 | 103 | 103 | 103 | 102 | 2,166 |
| March 31, 2026 | 102 | 102 | 102 | 102 | 102 | 1,066 |
| March 30, 2026 | 102 | 102 | 102 | 102 | 102 | 5,600 |
| March 27, 2026 | 106 | 103 | 103 | 106 | 103 | 8,908 |
| March 26, 2026 | 103 | 105 | 105 | 105 | 103 | 35,666 |
| March 25, 2026 | 105 | 105 | 105 | 105 | 105 | 8,263 |
| March 24, 2026 | 106 | 105 | 105 | 106 | 104 | 71,737 |
| March 23, 2026 | 105 | 105 | 105 | 105 | 105 | 383 |
| March 20, 2026 | 104 | 104 | 104 | 104 | 104 | 0 |
| March 19, 2026 | 104 | 104 | 104 | 104 | 104 | 11,111 |
| March 18, 2026 | 104 | 104 | 104 | 104 | 104 | 1,584 |
| March 17, 2026 | 129 | 104 | 104 | 129 | 104 | 16,838 |
| March 16, 2026 | 129 | 129 | 129 | 129 | 129 | 434 |
| March 13, 2026 | 129 | 129 | 129 | 129 | 129 | 2,000 |
| March 12, 2026 | 128 | 125 | 125 | 128 | 125 | 16,540 |
| March 11, 2026 | 128 | 128 | 128 | 128 | 128 | 4,688 |
| March 10, 2026 | 120 | 128 | 128 | 128 | 120 | 95,914 |
| March 09, 2026 | 120 | 120 | 120 | 120 | 120 | 2,000 |
| March 04, 2026 | 123 | 101 | 101 | 123 | 101 | 2,000 |
| March 03, 2026 | 124 | 122 | 122 | 124 | 120 | 56,415 |
| March 02, 2026 | 103 | 124 | 124 | 130 | 100 | 93,710 |
| February 27, 2026 | 97 | 100 | 100 | 125 | 97 | 114,887 |
| February 26, 2026 | 79 | 78 | 78 | 79 | 78 | 13,665 |
| February 25, 2026 | 77 | 77 | 77 | 77 | 77 | 0 |
| February 24, 2026 | 77 | 77 | 77 | 77 | 77 | 0 |
| February 23, 2026 | 68 | 77 | 77 | 78 | 68 | 58,515 |
| February 20, 2026 | 79 | 77 | 0 | 79 | 77 | 11,700 |
| February 19, 2026 | 100 | 78 | 0 | 100 | 78 | 16.99M |
| February 18, 2026 | 100 | 100 | 0 | 100 | 100 | 270 |
| February 17, 2026 | 100 | 100 | 0 | 100 | 100 | 4,749 |
| February 16, 2026 | 99 | 99 | 0 | 99 | 99 | 0 |
| February 13, 2026 | 100 | 99 | 0 | 100 | 99 | 12,007 |
| February 12, 2026 | 99 | 99 | 0 | 100 | 99 | 11,046 |
| February 11, 2026 | 100 | 100 | 0 | 100 | 100 | 9,251 |
| February 10, 2026 | 96 | 100 | 0 | 100 | 96 | 40,962 |
| February 09, 2026 | 78 | 78 | 0 | 78 | 78 | 0 |
| February 06, 2026 | 93 | 78 | 0 | 93 | 78 | 2,082 |
| February 05, 2026 | 92 | 92 | 0 | 92 | 92 | 7,065 |
| February 04, 2026 | 93 | 91 | 0 | 93 | 91 | 6,414 |
| February 03, 2026 | 77 | 77 | 0 | 77 | 77 | 0 |
| February 02, 2026 | 77 | 77 | 0 | 77 | 77 | 0 |
| January 30, 2026 | 77 | 77 | 0 | 77 | 77 | 0 |
| January 29, 2026 | 77 | 77 | 0 | 77 | 77 | 0 |
| January 28, 2026 | 77 | 77 | 0 | 77 | 77 | 0 |
| January 27, 2026 | 77 | 77 | 0 | 77 | 77 | 9,730 |
| January 26, 2026 | 75 | 75 | 0 | 75 | 75 | 0 |
| January 23, 2026 | 75 | 75 | 0 | 75 | 75 | 587 |
| January 22, 2026 | 72 | 72 | 0 | 72 | 72 | 568 |
| January 21, 2026 | 70 | 70 | 0 | 70 | 70 | 0 |
| January 20, 2026 | 70 | 70 | 0 | 70 | 70 | 0 |
| January 19, 2026 | 70 | 70 | 0 | 70 | 70 | 0 |
| January 16, 2026 | 70 | 70 | 0 | 70 | 70 | 16,792 |
| January 15, 2026 | 69 | 69 | 0 | 69 | 69 | 0 |
| January 14, 2026 | 69 | 69 | 0 | 69 | 69 | 0 |
| January 13, 2026 | 69 | 69 | 0 | 69 | 69 | 33 |
| January 12, 2026 | 65 | 65 | 0 | 65 | 65 | 0 |
| January 09, 2026 | 65 | 65 | 0 | 65 | 65 | 13,760 |
| January 08, 2026 | 73 | 65 | 0 | 73 | 65 | 60,000 |
| January 07, 2026 | 72 | 72 | 0 | 72 | 72 | 0 |