Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 380.00
+5.00 (1.33%)
Sep 8, 2026, 4:32 PM SAST
JSE:RNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 375.00 | 384.00 | 375.00 | 380.00 | 380.00 | 1.33% | 6,160 |
| Sep 7, 2026 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | - | 2,030 |
| Sep 4, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | - |
| Sep 3, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 1,942 |
| Sep 2, 2026 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | - | 16,990 |
| Sep 1, 2026 | 381.00 | 385.00 | 375.00 | 375.00 | 375.00 | -1.32% | 21,997 |
| Aug 31, 2026 | 404.00 | 404.00 | 380.00 | 380.00 | 380.00 | -5.00% | 1,058 |
| Aug 28, 2026 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -2.44% | 25,000 |
| Aug 27, 2026 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 5.13% | 50,121 |
| Aug 26, 2026 | 376.00 | 424.00 | 376.00 | 390.00 | 390.00 | 3.17% | 18,784 |
| Aug 25, 2026 | 424.00 | 425.00 | 375.00 | 378.00 | 378.00 | -11.06% | 18,253 |
| Aug 24, 2026 | 400.00 | 425.00 | 400.00 | 425.00 | 425.00 | 6.25% | 18,511 |
| Aug 21, 2026 | 424.00 | 425.00 | 385.00 | 400.00 | 400.00 | 5.26% | 6,675 |
| Aug 20, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 5,000 |
| Aug 19, 2026 | 377.00 | 377.00 | 368.00 | 375.00 | 375.00 | - | 101,300 |
| Aug 18, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -1.32% | 12,623 |
| Aug 17, 2026 | 375.00 | 449.00 | 332.00 | 380.00 | 380.00 | 2.70% | 73,823 |
| Aug 14, 2026 | 369.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.49% | 58,166 |
| Aug 13, 2026 | 361.00 | 370.00 | 317.00 | 361.00 | 361.00 | 1.12% | 60,858 |
| Aug 12, 2026 | 361.00 | 361.00 | 357.00 | 357.00 | 357.00 | - | 15,534 |
| Aug 11, 2026 | 360.00 | 370.00 | 357.00 | 357.00 | 357.00 | 3.48% | 30,701 |
| Aug 7, 2026 | 370.00 | 370.00 | 306.00 | 345.00 | 345.00 | 12.75% | 41,513 |
| Aug 6, 2026 | 370.00 | 370.00 | 306.00 | 306.00 | 306.00 | -17.30% | 11,272 |
| Aug 5, 2026 | 308.00 | 370.00 | 308.00 | 370.00 | 370.00 | 20.13% | 18,520 |
| Aug 4, 2026 | 382.00 | 382.00 | 308.00 | 308.00 | 308.00 | -18.52% | 144,749 |
| Aug 3, 2026 | 370.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2.16% | 17,624 |
| Jul 31, 2026 | 370.00 | 399.00 | 370.00 | 370.00 | 370.00 | - | 2,806 |
| Jul 30, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 1,600 |
| Jul 29, 2026 | 395.00 | 405.00 | 370.00 | 370.00 | 370.00 | -6.09% | 5,700 |
| Jul 28, 2026 | 360.00 | 394.00 | 360.00 | 394.00 | 394.00 | -2.72% | 3,212 |
| Jul 27, 2026 | 359.00 | 429.00 | 359.00 | 405.00 | 405.00 | 0.25% | 8,639 |
| Jul 24, 2026 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 10.99% | 7,330 |
| Jul 23, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.39% | 11,480 |
| Jul 22, 2026 | 359.00 | 363.00 | 359.00 | 359.00 | 359.00 | - | 20,800 |
| Jul 21, 2026 | 407.00 | 407.00 | 359.00 | 359.00 | 359.00 | -11.36% | 19,865 |
| Jul 20, 2026 | 402.00 | 450.00 | 402.00 | 405.00 | 405.00 | 1.25% | 34,630 |
| Jul 17, 2026 | 449.00 | 453.00 | 397.00 | 400.00 | 400.00 | 0.76% | 76,452 |
| Jul 16, 2026 | 397.00 | 499.00 | 397.00 | 397.00 | 397.00 | - | 59,095 |
| Jul 15, 2026 | 350.00 | 405.00 | 303.00 | 397.00 | 397.00 | 32.33% | 50,535 |
| Jul 14, 2026 | 301.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | 27,840 |
| Jul 13, 2026 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | 6.01% | 11,000 |
| Jul 10, 2026 | 300.00 | 300.00 | 280.00 | 283.00 | 283.00 | 8.43% | 5,139 |
| Jul 9, 2026 | 300.00 | 350.00 | 260.00 | 261.00 | 261.00 | -3.33% | 28,424 |
| Jul 8, 2026 | 265.00 | 300.00 | 265.00 | 270.00 | 270.00 | 7.14% | 7,506 |
| Jul 7, 2026 | 250.00 | 300.00 | 250.00 | 252.00 | 252.00 | 0.80% | 16,980 |
| Jul 6, 2026 | 232.00 | 250.00 | 232.00 | 250.00 | 250.00 | 27.55% | 9,065 |
| Jul 3, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 3,039 |
| Jul 2, 2026 | 235.00 | 235.00 | 196.00 | 196.00 | 196.00 | - | 10,960 |
| Jul 1, 2026 | 225.00 | 227.00 | 196.00 | 196.00 | 196.00 | -12.89% | 10,500 |
| Jun 30, 2026 | 196.00 | 225.00 | 196.00 | 225.00 | 225.00 | - | 10,348 |