Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 283.00
+22.00 (8.43%)
Jul 10, 2026, 3:33 PM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 300.00 | 300.00 | 280.00 | 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 |
| Jun 29, 2026 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | -3.02% | 8,184 |
| Jun 26, 2026 | 225.00 | 300.00 | 196.00 | 232.00 | 232.00 | 17.77% | 41,840 |
| Jun 25, 2026 | 300.00 | 300.00 | 197.00 | 197.00 | 197.00 | 1.03% | 50,097 |
| Jun 24, 2026 | 161.00 | 195.00 | 161.00 | 195.00 | 195.00 | 39.29% | 8,948 |
| Jun 23, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 8.53% | 24,548 |
| Jun 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 1,552 |
| Jun 19, 2026 | 150.00 | 150.00 | 106.00 | 129.00 | 129.00 | 3.20% | 10,303 |
| Jun 18, 2026 | 125.00 | 136.00 | 125.00 | 125.00 | 125.00 | -10.71% | 64,590 |
| Jun 17, 2026 | 120.00 | 140.00 | 120.00 | 140.00 | 140.00 | 16.67% | 100,002 |
| Jun 15, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1.69% | 186 |
| Jun 12, 2026 | 121.00 | 129.00 | 118.00 | 118.00 | 118.00 | 11.32% | 77,268 |
| Jun 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jun 10, 2026 | 106.00 | 130.00 | 106.00 | 106.00 | 106.00 | 0.95% | 33,110 |
| Jun 9, 2026 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | -7.08% | 10,000 |
| Jun 8, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -5.04% | 12,278 |
| Jun 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 203 |
| Jun 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.03% | 244 |
| Jun 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 244 |
| Jun 2, 2026 | 104.00 | 124.00 | 104.00 | 124.00 | 124.00 | 18.10% | 3,287 |
| Jun 1, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | 2,445 |
| 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 | - | - |