Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 164.00
-2.00 (-1.20%)
Oct 21, 2025, 10:01 AM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -2.35% | 780 |
| Oct 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | - |
| Oct 16, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 291 |
| Oct 15, 2025 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -10.53% | 1,066 |
| Oct 14, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -3.06% | 75,343 |
| Oct 13, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 145.00% | 6,310 |
| Oct 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 575 |
| Oct 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Oct 7, 2025 | 78.00 | 90.00 | 78.00 | 78.00 | 78.00 | 1.30% | 2,382 |
| Oct 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 145 |
| Oct 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 269 |
| Oct 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 85 |
| Sep 30, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 1.32% | 2,010 |
| Sep 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 26, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 503 |
| Sep 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 22, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 627 |
| Sep 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 46 |
| Sep 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Sep 16, 2025 | 88.00 | 88.00 | 76.00 | 76.00 | 76.00 | -12.64% | 80 |
| Sep 15, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 12, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 11, 2025 | 100.00 | 100.00 | 87.00 | 87.00 | 87.00 | -13.00% | 18,130 |
| Sep 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 530 |
| Sep 9, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 17.65% | 82 |
| Sep 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | 595 |
| Sep 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Sep 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | 4,079 |
| Sep 2, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 6.58% | 1,841 |
| Sep 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 29, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 13,000 |
| Aug 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 24 |
| Aug 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,260 |
| Aug 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,222 |
| Aug 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2,250 |
| Aug 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -6.17% | 916 |
| Aug 20, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 153 |
| Aug 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.19% | 229 |
| Aug 18, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Aug 14, 2025 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | -6.17% | 5,583 |
| Aug 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 6.58% | 500 |
| Aug 12, 2025 | 82.00 | 82.00 | 76.00 | 76.00 | 76.00 | -6.17% | 6,872 |
| Aug 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 64 |