Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70.00
0.00 (0.00%)
Dec 18, 2025, 11:46 AM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 16.67% | 26,000 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -39.39% | 176 |
| Dec 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Dec 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 243 |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Dec 2, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 10,563 |
| Dec 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 28, 2025 | 83.00 | 100.00 | 83.00 | 100.00 | 100.00 | - | 22,186 |
| Nov 27, 2025 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 25.00% | 29,932 |
| Nov 26, 2025 | 65.00 | 950.00 | 65.00 | 80.00 | 80.00 | 33.33% | 7,957 |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 15.38% | 4,649 |
| Nov 19, 2025 | 67.00 | 67.00 | 52.00 | 52.00 | 52.00 | -20.00% | 12,782 |
| Nov 18, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 55,000 |
| Nov 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 10, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 398 |
| Nov 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 4, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 13.33% | 1,317 |
| Nov 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -55.88% | 780 |
| Oct 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Oct 28, 2025 | 143.00 | 143.00 | 134.00 | 136.00 | 136.00 | -4.90% | 10,597 |
| Oct 27, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -2.05% | 347 |
| Oct 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | 164 |
| Oct 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 21, 2025 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | -9.64% | 15,581 |
| Oct 20, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -1.19% | 780 |
| Oct 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| 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 | -2.56% | 75,343 |
| Oct 13, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 143.75% | 6,310 |
| Oct 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |