Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 103.00
0.00 (0.00%)
May 28, 2026, 11:58 AM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| May 28, 2026 | 129.00 | 129.00 | 103.00 | 103.00 | 103.00 | -20.77% | 1,289 |
| May 27, 2026 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 9.24% | 212,823 |
| May 26, 2026 | 112.00 | 120.00 | 109.00 | 119.00 | 119.00 | 9.17% | 77,661 |
| May 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 10.10% | 54,209 |
| May 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 510 |
| May 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| May 20, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -10.81% | 10,000 |
| May 19, 2026 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 7.77% | 3,052 |
| May 18, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 509 |
| May 15, 2026 | 111.00 | 111.00 | 101.00 | 101.00 | 101.00 | -7.34% | 15,177 |
| May 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | 1,052 |
| May 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| May 12, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 2.78% | 3,488 |
| May 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,561 |
| May 8, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | -0.90% | 14,000 |
| May 7, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 2,713 |
| May 6, 2026 | 113.00 | 113.00 | 99.00 | 112.00 | 112.00 | 14.29% | 21,931 |
| May 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| May 4, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | 2,200 |
| Apr 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 29, 2026 | 113.00 | 113.00 | 95.00 | 95.00 | 95.00 | -15.93% | 1,400 |
| Apr 28, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 13.00% | 20,413 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 22, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | -7.41% | 10,031 |
| Apr 21, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -2.70% | 7,167 |
| Apr 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 21,964 |
| Apr 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 18.09% | 2,806 |
| Apr 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 3,000 |
| Apr 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 14, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.20% | 3,362 |
| Apr 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Apr 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | 3,486 |
| Apr 9, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 28,000 |
| Apr 8, 2026 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 2.20% | 17,557 |
| Apr 7, 2026 | 103.00 | 103.00 | 91.00 | 91.00 | 91.00 | -10.78% | 5,124 |
| Apr 2, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,670 |
| Apr 1, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 2,166 |
| Mar 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,066 |
| Mar 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 5,600 |
| Mar 27, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 8,908 |
| Mar 26, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 35,666 |
| Mar 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 8,263 |
| Mar 24, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 71,737 |
| Mar 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 383 |
| Mar 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 19, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 11,111 |
| Mar 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,584 |
| Mar 17, 2026 | 129.00 | 129.00 | 104.00 | 104.00 | 104.00 | -19.38% | 16,838 |