Randgold & Exploration Company Limited (JSE:RNG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 110.00
-3.00 (-2.65%)
Apr 29, 2026, 1:29 PM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 13.00% | 20,413 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 22, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | -7.41% | 10,031 |
| Apr 21, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -2.70% | 7,167 |
| 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 | - | - |
| Feb 6, 2026 | 93.00 | 93.00 | 78.00 | 78.00 | 78.00 | -15.22% | 2,082 |
| Feb 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 7,065 |
| Feb 4, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 18.18% | 6,414 |
| Feb 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 9,730 |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 587 |
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 568 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 16,792 |
| Jan 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | 33 |
| Jan 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 13,760 |
| Jan 8, 2026 | 73.00 | 73.00 | 65.00 | 65.00 | 65.00 | -9.72% | 60,000 |
| Jan 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 243 |
| Jan 2, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 895 |
| Dec 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 29, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 68,892 |
| Dec 24, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 10,278 |
| Dec 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 3,279 |
| Dec 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 6,721 |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 16.67% | 26,000 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -39.39% | 176 |
| Dec 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Dec 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 243 |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Dec 2, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 10,563 |
| Dec 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |