Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 78.00
-22.00 (-22.00%)
Feb 19, 2026, 1:20 PM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 100.00 | 100.00 | 78.00 | 78.00 | 78.00 | -22.00% | 16,987,760 |
| Feb 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 270 |
| Feb 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 4,749 |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Feb 13, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 12,007 |
| Feb 12, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 11,046 |
| Feb 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9,251 |
| Feb 10, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 28.21% | 40,962 |
| Feb 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Feb 6, 2026 | 93.00 | 93.00 | 78.00 | 78.00 | 78.00 | -15.22% | 2,082 |
| Feb 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 7,065 |
| Feb 4, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 18.18% | 6,414 |
| Feb 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 9,730 |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 587 |
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 568 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 16,792 |
| Jan 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | 33 |
| Jan 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 13,760 |
| Jan 8, 2026 | 73.00 | 73.00 | 65.00 | 65.00 | 65.00 | -9.72% | 60,000 |
| Jan 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 243 |
| Jan 2, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 895 |
| Dec 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 29, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 68,892 |
| Dec 24, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 10,278 |
| Dec 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 3,279 |
| Dec 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 6,721 |
| 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 |