Randgold & Exploration Company Limited (JSE:RNG)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025165.00166.00165.00166.00166.00-2.35%780
Oct 17, 2025170.00170.00170.00170.00170.001.19%-
Oct 16, 2025168.00168.00168.00168.00168.00-1.18%291
Oct 15, 2025180.00180.00170.00170.00170.00-10.53%1,066
Oct 14, 2025195.00195.00190.00190.00190.00-3.06%75,343
Oct 13, 2025200.00200.00195.00196.00196.00145.00%6,310
Oct 10, 202580.0080.0080.0080.0080.00--
Oct 9, 202580.0080.0080.0080.0080.001.27%575
Oct 8, 202579.0079.0079.0079.0079.001.28%-
Oct 7, 202578.0090.0078.0078.0078.001.30%2,382
Oct 6, 202577.0077.0077.0077.0077.001.32%145
Oct 3, 202576.0076.0076.0076.0076.00--
Oct 2, 202576.0076.0076.0076.0076.00-269
Oct 1, 202576.0076.0076.0076.0076.00-1.30%85
Sep 30, 202577.0077.0076.0077.0077.001.32%2,010
Sep 29, 202576.0076.0076.0076.0076.00--
Sep 26, 202577.0077.0076.0076.0076.00-503
Sep 25, 202576.0076.0076.0076.0076.00--
Sep 23, 202576.0076.0076.0076.0076.00--
Sep 22, 202577.0077.0076.0076.0076.00-627
Sep 19, 202576.0076.0076.0076.0076.00--
Sep 18, 202576.0076.0076.0076.0076.00-46
Sep 17, 202576.0076.0076.0076.0076.00--
Sep 16, 202588.0088.0076.0076.0076.00-12.64%80
Sep 15, 202587.0087.0087.0087.0087.00--
Sep 12, 202587.0087.0087.0087.0087.00--
Sep 11, 2025100.00100.0087.0087.0087.00-13.00%18,130
Sep 10, 2025100.00100.00100.00100.00100.00-530
Sep 9, 2025100.00100.00100.00100.00100.0017.65%82
Sep 8, 202585.0085.0085.0085.0085.002.41%595
Sep 5, 202583.0083.0083.0083.0083.00--
Sep 4, 202583.0083.0083.0083.0083.00--
Sep 3, 202583.0083.0083.0083.0083.002.47%4,079
Sep 2, 202580.0081.0080.0081.0081.006.58%1,841
Sep 1, 202576.0076.0076.0076.0076.00--
Aug 29, 202576.0076.0076.0076.0076.00-13,000
Aug 28, 202576.0076.0076.0076.0076.00--
Aug 27, 202576.0076.0076.0076.0076.00-24
Aug 26, 202576.0076.0076.0076.0076.00-1,260
Aug 25, 202576.0076.0076.0076.0076.00-1,222
Aug 22, 202576.0076.0076.0076.0076.00-2,250
Aug 21, 202576.0076.0076.0076.0076.00-6.17%916
Aug 20, 202581.0081.0081.0081.0081.00-153
Aug 19, 202581.0081.0081.0081.0081.005.19%229
Aug 18, 202577.0077.0077.0077.0077.00--
Aug 15, 202577.0077.0077.0077.0077.001.32%-
Aug 14, 202581.0081.0076.0076.0076.00-6.17%5,583
Aug 13, 202581.0081.0081.0081.0081.006.58%500
Aug 12, 202582.0082.0076.0076.0076.00-6.17%6,872
Aug 11, 202581.0081.0081.0081.0081.001.25%64