Randgold & Exploration Company Limited (JSE:RNG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 114.00
+3.00 (2.70%)
Apr 21, 2026, 10:03 AM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | - | 2.70% | 6,351 |
| 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 |
| Mar 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 434 |
| Mar 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | 2,000 |
| Mar 12, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 16,540 |
| Mar 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 4,688 |
| Mar 10, 2026 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 6.67% | 95,914 |
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 18.81% | 2,000 |
| Mar 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 4, 2026 | 123.00 | 123.00 | 101.00 | 101.00 | 101.00 | -17.21% | 2,000 |
| Mar 3, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | 56,415 |
| Mar 2, 2026 | 103.00 | 130.00 | 100.00 | 124.00 | 124.00 | 24.00% | 93,710 |
| Feb 27, 2026 | 97.00 | 125.00 | 97.00 | 100.00 | 100.00 | 28.21% | 114,887 |
| Feb 26, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 13,665 |
| Feb 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 23, 2026 | 68.00 | 78.00 | 68.00 | 77.00 | 77.00 | - | 58,515 |
| Feb 20, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 11,700 |
| Feb 19, 2026 | 100.00 | 100.00 | 78.00 | 78.00 | 78.00 | -22.00% | 16,987,760 |
| Feb 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 270 |
| Feb 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 4,749 |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Feb 13, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 12,007 |
| Feb 12, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 11,046 |
| Feb 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9,251 |
| Feb 10, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 28.21% | 40,962 |
| Feb 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |