Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 288.00
-2.00 (-0.69%)
Nov 6, 2026, 5:00 PM SAST
JSE:RNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 289.00 | 289.00 | 280.00 | 288.00 | 288.00 | -0.69% | 127 |
| Nov 5, 2026 | 279.00 | 300.00 | 278.00 | 290.00 | 290.00 | 4.32% | 17,275 |
| Nov 3, 2026 | 287.00 | 287.00 | 278.00 | 278.00 | 278.00 | -7.02% | 12,524 |
| Nov 2, 2026 | 275.00 | 299.00 | 275.00 | 299.00 | 299.00 | -0.33% | 7,448 |
| Oct 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 4,684 |
| Oct 29, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1,155 |
| Oct 28, 2026 | 300.00 | 300.00 | 287.00 | 300.00 | 300.00 | - | 19,021 |
| Oct 27, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 0.33% | 9,391 |
| Oct 26, 2026 | 307.00 | 307.00 | 296.00 | 299.00 | 299.00 | -6.56% | 20,901 |
| Oct 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 4,319 |
| Oct 22, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.31% | 3,419 |
| Oct 21, 2026 | 320.00 | 320.00 | 285.00 | 319.00 | 319.00 | 0.31% | 103,519 |
| Oct 20, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 1,090 |
| Oct 19, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 2,072 |
| Oct 16, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 28,448 |
| Oct 15, 2026 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | - | 28,809 |
| Oct 14, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 5,091 |
| Oct 13, 2026 | 320.00 | 320.00 | 305.00 | 320.00 | 320.00 | - | 11,523 |
| Oct 12, 2026 | 345.00 | 345.00 | 320.00 | 320.00 | 320.00 | -7.25% | 93,681 |
| Oct 9, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -3.90% | 5 |
| Oct 8, 2026 | 360.00 | 360.00 | 317.00 | 359.00 | 359.00 | 2.57% | 48,761 |
| Oct 7, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 2,102 |
| Oct 6, 2026 | 378.00 | 378.00 | 323.00 | 360.00 | 360.00 | -4.76% | 28,878 |
| Oct 5, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 467 |
| Oct 2, 2026 | 379.00 | 379.00 | 378.00 | 378.00 | 378.00 | -0.26% | 10,037 |
| Oct 1, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -0.26% | 200 |
| Sep 30, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.26% | 1,564 |
| Sep 29, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -2.07% | 278 |
| Sep 28, 2026 | 398.00 | 398.00 | 302.00 | 387.00 | 387.00 | 16.57% | 4,768 |
| Sep 25, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 10,083 |
| Sep 23, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 1,333 |
| Sep 22, 2026 | 285.00 | 332.00 | 285.00 | 332.00 | 332.00 | 15.28% | 15,688 |
| Sep 21, 2026 | 399.00 | 399.00 | 288.00 | 288.00 | 288.00 | -27.82% | 61,529 |
| Sep 18, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Sep 17, 2026 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 6,755 |
| Sep 16, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | 1.01% | 2,169 |
| Sep 15, 2026 | 370.00 | 404.00 | 359.00 | 395.00 | 395.00 | 8.22% | 2,197 |
| Sep 14, 2026 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | -3.95% | 11,778 |
| Sep 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 505 |
| Sep 10, 2026 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | - | 200 |
| Sep 9, 2026 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | - | 13,817 |
| 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 |