Randgold Resources Limited - American Depositary Shares each represented by one (GOLD)

Last Price42.47

Change-0.10 (-0.23%)

NYSE · Last Trade: Oct 1st, 3:01 PM EDT

Historical Prices For Randgold Resources Limited - American Depositary Shares each represented by one (GOLD)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	43.42	43.70	42.37	42.57	365,277	42.57
9/29/2026	43.12	43.49	42.31	42.88	318,438	42.88
9/28/2026	43.11	43.95	42.60	42.85	400,196	42.85
9/25/2026	43.86	44.29	43.50	43.95	351,598	43.95
9/24/2026	43.24	44.03	42.91	43.48	342,304	43.48
9/23/2026	43.65	43.69	42.37	43.48	416,210	43.48
9/22/2026	43.99	45.30	43.51	44.65	691,222	44.65
9/21/2026	45.79	45.79	43.56	43.80	644,875	43.80
9/18/2026	45.89	46.20	43.90	45.46	1,425,840	45.46
9/17/2026	48.12	48.38	46.44	46.87	654,224	46.87
9/16/2026	47.50	48.42	46.46	46.82	581,667	46.82
9/15/2026	47.50	48.81	47.46	47.80	563,722	46.60
9/14/2026	47.47	48.46	46.88	47.32	585,456	46.13
9/11/2026	46.78	49.05	46.78	48.22	740,170	47.01
9/10/2026	48.23	48.35	44.75	45.88	667,544	44.73
9/09/2026	48.00	50.09	47.89	49.33	1,018,804	48.09
9/08/2026	46.15	47.84	45.37	47.47	1,018,553	46.28
9/04/2026	41.00	46.30	41.00	46.13	1,402,159	44.97
9/03/2026	42.28	42.46	38.50	41.48	2,269,072	40.44
9/02/2026	43.69	44.30	42.75	43.82	680,037	42.72
9/01/2026	44.08	44.10	42.19	43.16	603,838	42.08
8/31/2026	45.46	45.55	44.03	44.97	427,879	43.84
8/28/2026	46.31	46.31	45.04	45.55	320,399	44.41
8/27/2026	45.35	47.25	45.23	45.98	480,932	44.83
8/26/2026	46.17	46.69	45.06	45.49	475,607	44.35
8/25/2026	45.63	46.94	44.20	46.85	460,754	45.67
8/24/2026	46.61	46.88	45.38	45.80	442,708	44.65
8/21/2026	46.65	46.84	45.10	46.21	571,610	45.05
8/20/2026	45.46	45.70	43.20	45.66	559,997	44.51
8/19/2026	43.33	45.91	43.20	45.53	705,000	44.39
8/18/2026	44.75	44.86	41.78	41.84	471,552	40.79
8/17/2026	44.14	45.49	44.11	45.39	392,188	44.25
8/14/2026	43.95	44.81	43.63	44.00	248,003	42.90
8/13/2026	44.28	44.96	43.63	43.81	358,217	42.71
8/12/2026	44.14	44.69	43.56	44.68	354,052	43.56
8/11/2026	43.31	44.16	42.64	43.44	326,386	42.35
8/10/2026	43.34	43.80	43.00	43.47	341,809	42.38
8/07/2026	43.05	44.30	42.85	43.51	455,426	42.42
8/06/2026	43.00	44.00	41.50	42.02	454,061	40.97
8/05/2026	44.85	44.96	43.27	43.33	496,751	42.24
8/04/2026	42.86	43.88	42.60	42.69	365,588	41.62
8/03/2026	41.37	42.42	41.07	42.13	508,833	41.07
7/31/2026	41.63	41.95	40.27	41.36	333,908	40.32
7/30/2026	40.56	42.22	40.56	42.08	430,455	41.02
7/29/2026	40.45	41.04	39.28	40.15	295,538	39.14
7/28/2026	41.00	41.00	39.75	40.80	332,819	39.78
7/27/2026	39.79	41.26	39.51	41.11	305,890	40.08
7/24/2026	39.64	39.83	39.01	39.35	180,910	38.36
7/23/2026	39.19	40.40	39.08	39.53	291,401	38.54
7/22/2026	40.59	41.19	39.47	40.21	525,821	39.20
7/21/2026	38.51	39.96	38.06	39.94	338,885	38.94
7/20/2026	38.41	38.74	37.01	37.57	417,591	36.63
7/17/2026	38.20	38.93	37.80	38.31	355,266	37.35
7/16/2026	38.77	39.11	38.26	38.68	586,805	37.71
7/15/2026	39.05	39.79	38.68	39.56	299,905	38.57
7/14/2026	38.83	39.28	38.39	39.07	419,987	38.09
7/13/2026	39.40	40.20	37.93	38.04	483,637	37.09
7/10/2026	41.62	41.62	39.33	39.45	426,059	38.46
7/09/2026	41.30	42.19	40.76	41.71	307,406	40.66
7/08/2026	42.76	43.11	41.07	41.28	463,600	40.24
7/07/2026	43.70	44.47	43.04	43.35	275,712	42.26
7/06/2026	44.32	45.00	43.53	44.05	428,536	42.94
7/02/2026	43.33	45.29	43.23	43.99	459,446	42.89
7/01/2026	41.56	43.40	41.56	42.53	449,630	41.46