GOLD Historical Prices | Randgold Resources Limited Stock

TSX

0.75% TSX Ventures 0.00%

Randgold Resources Limited (GOLD)

-NasdaqGS

76.72 2.13(2.86%) 1:21PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	75.77	77.86	73.73	74.59	1,097,100	74.59
May 21, 2013	73.49	75.58	73.17	74.29	1,087,500	74.29
May 20, 2013	71.46	74.73	70.92	74.43	1,096,700	74.43
May 17, 2013	73.01	73.02	71.44	71.47	684,300	71.47
May 16, 2013	71.69	75.41	71.60	74.12	919,000	74.12
May 15, 2013	73.10	73.78	72.00	72.00	765,400	72.00
May 14, 2013	76.03	76.78	74.37	74.67	894,000	74.67
May 13, 2013	78.14	78.33	76.45	76.61	551,900	76.61
May 10, 2013	78.06	78.72	76.52	78.62	652,600	78.62
May 9, 2013	79.23	81.53	79.06	80.25	854,700	80.25
May 8, 2013	78.76	80.53	78.24	80.52	755,600	80.52
2013-05-08	0.50 Dividend
May 7, 2013	77.50	78.39	76.83	78.14	940,200	77.64
May 6, 2013	79.13	79.46	78.50	78.79	531,500	78.29
May 3, 2013	79.60	80.50	78.55	78.64	668,300	78.14
May 2, 2013	78.99	80.04	78.50	78.90	979,000	78.40
May 1, 2013	80.90	81.32	78.43	79.39	1,234,000	78.88
Apr 30, 2013	78.94	81.94	78.00	81.78	1,422,000	81.26
Apr 29, 2013	81.14	82.23	80.71	81.43	712,200	80.91
Apr 26, 2013	81.81	81.98	78.89	79.95	1,003,400	79.44
Apr 25, 2013	81.19	82.87	80.20	81.29	1,356,800	80.77
Apr 24, 2013	75.89	80.68	75.75	80.19	1,453,300	79.68
Apr 23, 2013	73.55	74.44	73.09	74.16	1,064,500	73.69
Apr 22, 2013	74.03	75.03	73.45	75.00	1,084,100	74.52
Apr 19, 2013	72.09	72.21	69.73	71.56	882,700	71.10
Apr 18, 2013	68.89	71.23	68.42	70.27	1,221,000	69.82
Apr 17, 2013	70.15	71.07	66.51	66.89	1,444,800	66.46
Apr 16, 2013	72.66	72.66	69.59	70.33	1,533,100	69.88
Apr 15, 2013	70.35	71.15	68.50	69.04	2,176,600	68.60
Apr 12, 2013	78.35	78.44	75.12	75.27	1,208,100	74.79
Apr 11, 2013	80.27	81.14	79.03	79.11	619,700	78.60
Apr 10, 2013	82.32	82.84	81.10	81.39	375,300	80.87
Apr 9, 2013	81.21	83.85	80.94	83.01	764,600	82.48
Apr 8, 2013	81.12	81.58	80.14	80.51	440,600	79.99
Apr 5, 2013	81.26	82.22	80.56	81.09	996,500	80.57
Apr 4, 2013	78.72	80.58	78.05	80.32	838,100	79.81
Apr 3, 2013	82.65	83.08	78.92	79.61	731,100	79.10
Apr 2, 2013	84.51	84.68	82.80	82.94	440,700	82.41
Apr 1, 2013	85.64	85.69	83.81	85.05	289,600	84.51
Mar 28, 2013	86.45	86.66	85.60	85.98	421,200	85.43
Mar 27, 2013	84.41	86.40	84.31	86.33	452,500	85.78
Mar 26, 2013	84.80	84.96	83.78	84.57	328,900	84.03
Mar 25, 2013	85.04	85.13	83.97	84.28	475,100	83.74
Mar 22, 2013	85.66	86.40	85.15	85.72	399,700	85.17
Mar 21, 2013	83.44	86.10	83.43	85.54	903,300	84.99
Mar 20, 2013	83.32	83.48	82.82	83.06	432,300	82.53
Mar 19, 2013	83.22	83.79	82.49	83.05	451,000	82.52
Mar 18, 2013	83.74	84.14	82.57	82.98	434,600	82.45
Mar 15, 2013	83.76	84.05	82.00	82.37	716,200	81.84
Mar 14, 2013	82.64	83.32	82.29	83.14	515,700	82.61
Mar 13, 2013	83.19	83.34	81.63	81.80	489,300	81.28
Mar 12, 2013	82.68	83.89	82.40	82.67	594,500	82.14
Mar 11, 2013	81.18	81.55	80.56	81.19	401,000	80.67
Mar 8, 2013	80.54	81.90	79.51	80.94	1,111,700	80.42
Mar 7, 2013	83.66	84.62	82.18	82.30	771,100	81.77
Mar 6, 2013	81.19	84.44	80.86	84.42	1,311,900	83.88
Mar 5, 2013	82.06	82.84	81.37	81.48	632,500	80.96
Mar 4, 2013	81.43	81.72	80.26	80.58	512,100	80.06
Mar 1, 2013	81.88	82.50	81.30	81.42	566,200	80.90
Feb 28, 2013	83.44	83.72	82.55	82.87	456,600	82.34
Feb 27, 2013	85.13	85.86	84.23	84.40	488,800	83.86
Feb 26, 2013	83.43	86.58	82.88	85.55	938,400	85.00
Feb 25, 2013	82.43	82.97	81.54	82.64	653,600	82.11
Feb 22, 2013	82.68	82.85	81.31	81.87	487,300	81.35
Feb 21, 2013	81.51	83.68	81.31	82.15	631,100	81.62
Feb 20, 2013	84.44	84.70	82.04	82.20	768,600	81.67
Feb 19, 2013	85.87	86.35	85.13	85.80	492,300	85.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On GOLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Randgold Resources Limited (GOLD)