Randgold & Exploration Company Ltd RNG
JSE · South Africa · Non-Energy Minerals
ZAc 379.00-1.00 (-0.26%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 379.00 | -0.26% | ZAc 379.00 | ZAc 379.00 | ZAc 379.00 | 200 |
| 2026-09-30 | ZAc 380.00 | +0.26% | ZAc 380.00 | ZAc 380.00 | ZAc 380.00 | 1.56K |
| 2026-09-29 | ZAc 379.00 | -2.07% | ZAc 379.00 | ZAc 379.00 | ZAc 379.00 | 278 |
| 2026-09-28 | ZAc 387.00 | +16.57% | ZAc 398.00 | ZAc 389.00 | ZAc 302.00 | 4.77K |
| 2026-09-25 | ZAc 332.00 | 0.00% | ZAc 332.00 | ZAc 332.00 | ZAc 332.00 | 10.08K |
| 2026-09-23 | ZAc 332.00 | 0.00% | ZAc 332.00 | ZAc 332.00 | ZAc 332.00 | 1.33K |
| 2026-09-22 | ZAc 332.00 | +15.28% | ZAc 285.00 | ZAc 332.00 | ZAc 285.00 | 15.69K |
| 2026-09-21 | ZAc 288.00 | -27.82% | ZAc 399.00 | ZAc 399.00 | ZAc 288.00 | 61.53K |
| 2026-09-18 | ZAc 399.00 | 0.00% | ZAc 399.00 | ZAc 399.00 | ZAc 399.00 | 0 |
| 2026-09-17 | ZAc 399.00 | 0.00% | ZAc 399.00 | ZAc 400.00 | ZAc 399.00 | 6.76K |
| 2026-09-16 | ZAc 399.00 | +1.01% | ZAc 399.00 | ZAc 399.00 | ZAc 398.00 | 2.17K |
| 2026-09-15 | ZAc 395.00 | +8.22% | ZAc 370.00 | ZAc 404.00 | ZAc 359.00 | 2.20K |
| 2026-09-14 | ZAc 365.00 | -3.95% | ZAc 370.00 | ZAc 370.00 | ZAc 365.00 | 11.78K |
| 2026-09-11 | ZAc 380.00 | 0.00% | ZAc 380.00 | ZAc 380.00 | ZAc 380.00 | 505 |
| 2026-09-10 | ZAc 380.00 | 0.00% | ZAc 379.00 | ZAc 380.00 | ZAc 379.00 | 200 |
| 2026-09-09 | ZAc 380.00 | 0.00% | ZAc 379.00 | ZAc 380.00 | ZAc 379.00 | 13.82K |
| 2026-09-08 | ZAc 380.00 | +1.33% | ZAc 375.00 | ZAc 384.00 | ZAc 375.00 | 6.16K |
| 2026-09-07 | ZAc 375.00 | 0.00% | ZAc 350.00 | ZAc 375.00 | ZAc 354.00 | 2.03K |
| 2026-09-04 | ZAc 375.00 | 0.00% | ZAc 375.00 | ZAc 375.00 | ZAc 375.00 | 0 |
| 2026-09-03 | ZAc 375.00 | 0.00% | ZAc 375.00 | ZAc 375.00 | ZAc 375.00 | 1.94K |
| 2026-09-02 | ZAc 375.00 | 0.00% | ZAc 379.00 | ZAc 379.00 | ZAc 375.00 | 16.99K |
| 2026-09-01 | ZAc 375.00 | -1.32% | ZAc 381.00 | ZAc 385.00 | ZAc 375.00 | 22.00K |
| 2026-08-31 | ZAc 380.00 | -5.00% | ZAc 404.00 | ZAc 404.00 | ZAc 380.00 | 1.06K |
| 2026-08-28 | ZAc 400.00 | -2.44% | ZAc 410.00 | ZAc 410.00 | ZAc 400.00 | 25.00K |
| 2026-08-27 | ZAc 410.00 | +5.13% | ZAc 400.00 | ZAc 410.00 | ZAc 400.00 | 50.12K |
| 2026-08-26 | ZAc 390.00 | +3.17% | ZAc 376.00 | ZAc 424.00 | ZAc 376.00 | 18.78K |
| 2026-08-25 | ZAc 378.00 | -11.06% | ZAc 424.00 | ZAc 425.00 | ZAc 375.00 | 18.25K |
| 2026-08-24 | ZAc 425.00 | +6.25% | ZAc 400.00 | ZAc 425.00 | ZAc 400.00 | 18.51K |
| 2026-08-21 | ZAc 400.00 | +5.26% | ZAc 424.00 | ZAc 425.00 | ZAc 385.00 | 6.68K |
| 2026-08-20 | ZAc 380.00 | +1.33% | ZAc 380.00 | ZAc 380.00 | ZAc 380.00 | 5.00K |
| 2026-08-19 | ZAc 375.00 | 0.00% | ZAc 377.00 | ZAc 377.00 | ZAc 368.00 | 101.30K |
| 2026-08-18 | ZAc 375.00 | -1.32% | ZAc 380.00 | ZAc 380.00 | ZAc 375.00 | 12.62K |
| 2026-08-17 | ZAc 380.00 | +2.70% | ZAc 375.00 | ZAc 449.00 | ZAc 332.00 | 73.82K |
| 2026-08-14 | ZAc 370.00 | +2.49% | ZAc 369.00 | ZAc 370.00 | ZAc 360.00 | 58.17K |
| 2026-08-13 | ZAc 361.00 | +1.12% | ZAc 361.00 | ZAc 370.00 | ZAc 317.00 | 60.86K |
| 2026-08-12 | ZAc 357.00 | 0.00% | ZAc 361.00 | ZAc 361.00 | ZAc 357.00 | 15.53K |
| 2026-08-11 | ZAc 357.00 | +3.48% | ZAc 360.00 | ZAc 370.00 | ZAc 357.00 | 30.70K |
| 2026-08-07 | ZAc 345.00 | +12.75% | ZAc 370.00 | ZAc 370.00 | ZAc 306.00 | 41.51K |
| 2026-08-06 | ZAc 306.00 | -17.30% | ZAc 370.00 | ZAc 370.00 | ZAc 306.00 | 11.27K |
| 2026-08-05 | ZAc 370.00 | +20.13% | ZAc 308.00 | ZAc 370.00 | ZAc 308.00 | 18.52K |
| 2026-08-04 | ZAc 308.00 | -18.52% | ZAc 382.00 | ZAc 382.00 | ZAc 308.00 | 144.75K |
| 2026-08-03 | ZAc 378.00 | +2.16% | ZAc 370.00 | ZAc 378.00 | ZAc 370.00 | 17.62K |
| 2026-07-31 | ZAc 370.00 | 0.00% | ZAc 370.00 | ZAc 399.00 | ZAc 370.00 | 2.81K |
| 2026-07-30 | ZAc 370.00 | 0.00% | ZAc 374.00 | ZAc 374.00 | ZAc 370.00 | 1.60K |
| 2026-07-29 | ZAc 370.00 | -6.09% | ZAc 395.00 | ZAc 405.00 | ZAc 370.00 | 5.70K |
| 2026-07-28 | ZAc 394.00 | -2.72% | ZAc 360.00 | ZAc 394.00 | ZAc 364.00 | 3.21K |
| 2026-07-27 | ZAc 405.00 | +0.25% | ZAc 359.00 | ZAc 429.00 | ZAc 360.00 | 8.64K |
| 2026-07-24 | ZAc 404.00 | +10.99% | ZAc 395.00 | ZAc 404.00 | ZAc 395.00 | 7.33K |
| 2026-07-23 | ZAc 364.00 | +1.39% | ZAc 364.00 | ZAc 364.00 | ZAc 364.00 | 11.48K |
| 2026-07-22 | ZAc 359.00 | 0.00% | ZAc 359.00 | ZAc 363.00 | ZAc 359.00 | 20.80K |
| 2026-07-21 | ZAc 359.00 | -11.36% | ZAc 407.00 | ZAc 407.00 | ZAc 359.00 | 19.87K |
| 2026-07-20 | ZAc 405.00 | +1.25% | ZAc 402.00 | ZAc 450.00 | ZAc 405.00 | 34.63K |
| 2026-07-17 | ZAc 400.00 | +0.76% | ZAc 449.00 | ZAc 453.00 | ZAc 397.00 | 76.45K |
| 2026-07-16 | ZAc 397.00 | 0.00% | ZAc 397.00 | ZAc 499.00 | ZAc 397.00 | 59.10K |
| 2026-07-15 | ZAc 397.00 | +32.33% | ZAc 350.00 | ZAc 405.00 | ZAc 303.00 | 50.54K |
| 2026-07-14 | ZAc 300.00 | 0.00% | ZAc 301.00 | ZAc 304.00 | ZAc 300.00 | 27.84K |
| 2026-07-13 | ZAc 300.00 | +6.01% | ZAc 300.00 | ZAc 305.00 | ZAc 300.00 | 11.00K |
| 2026-07-10 | ZAc 283.00 | +8.43% | ZAc 300.00 | ZAc 300.00 | ZAc 280.00 | 5.14K |
| 2026-07-09 | ZAc 261.00 | -3.33% | ZAc 300.00 | ZAc 350.00 | ZAc 260.00 | 28.42K |
| 2026-07-08 | ZAc 270.00 | +7.14% | ZAc 265.00 | ZAc 300.00 | ZAc 265.00 | 7.51K |
| 2026-07-07 | ZAc 252.00 | +0.80% | ZAc 250.00 | ZAc 300.00 | ZAc 250.00 | 16.98K |
| 2026-07-06 | ZAc 250.00 | +27.55% | ZAc 232.00 | ZAc 250.00 | ZAc 232.00 | 9.07K |
| 2026-07-03 | ZAc 196.00 | 0.00% | ZAc 196.00 | ZAc 196.00 | ZAc 196.00 | 3.04K |
| 2026-07-02 | ZAc 196.00 | 0.00% | ZAc 235.00 | ZAc 235.00 | ZAc 196.00 | 10.96K |
| 2026-07-01 | ZAc 196.00 | -12.89% | ZAc 225.00 | ZAc 227.00 | ZAc 196.00 | 10.50K |
| 2026-06-30 | ZAc 225.00 | 0.00% | ZAc 196.00 | ZAc 225.00 | ZAc 196.00 | 10.35K |
| 2026-06-29 | ZAc 225.00 | -3.02% | ZAc 225.00 | ZAc 226.00 | ZAc 225.00 | 8.18K |
| 2026-06-26 | ZAc 232.00 | +17.77% | ZAc 225.00 | ZAc 300.00 | ZAc 196.00 | 41.84K |
| 2026-06-25 | ZAc 197.00 | +1.03% | ZAc 300.00 | ZAc 300.00 | ZAc 197.00 | 50.10K |
| 2026-06-24 | ZAc 195.00 | +39.29% | ZAc 161.00 | ZAc 195.00 | ZAc 161.00 | 8.95K |
| 2026-06-23 | ZAc 140.00 | +8.53% | ZAc 136.00 | ZAc 140.00 | ZAc 136.00 | 24.55K |
| 2026-06-22 | ZAc 129.00 | 0.00% | ZAc 129.00 | ZAc 129.00 | ZAc 129.00 | 1.55K |
| 2026-06-19 | ZAc 129.00 | +3.20% | ZAc 150.00 | ZAc 150.00 | ZAc 106.00 | 10.30K |
| 2026-06-18 | ZAc 125.00 | -10.71% | ZAc 125.00 | ZAc 136.00 | ZAc 125.00 | 64.59K |
| 2026-06-17 | ZAc 140.00 | +16.67% | ZAc 120.00 | ZAc 140.00 | ZAc 120.00 | 100.00K |
| 2026-06-15 | ZAc 120.00 | +1.69% | ZAc 119.00 | ZAc 120.00 | ZAc 119.00 | 186 |
| 2026-06-12 | ZAc 118.00 | +11.32% | ZAc 121.00 | ZAc 129.00 | ZAc 118.00 | 77.27K |
| 2026-06-11 | ZAc 106.00 | 0.00% | ZAc 106.00 | ZAc 106.00 | ZAc 106.00 | 0 |
| 2026-06-10 | ZAc 106.00 | +0.95% | ZAc 106.00 | ZAc 130.00 | ZAc 106.00 | 33.11K |
| 2026-06-09 | ZAc 105.00 | -7.08% | ZAc 114.00 | ZAc 114.00 | ZAc 105.00 | 10.00K |
| 2026-06-08 | ZAc 113.00 | -5.04% | ZAc 113.00 | ZAc 114.00 | ZAc 113.00 | 12.28K |
| 2026-06-05 | ZAc 119.00 | 0.00% | ZAc 119.00 | ZAc 119.00 | ZAc 119.00 | 203 |
| 2026-06-04 | ZAc 119.00 | -4.03% | ZAc 119.00 | ZAc 119.00 | ZAc 119.00 | 244 |
| 2026-06-03 | ZAc 124.00 | 0.00% | ZAc 124.00 | ZAc 124.00 | ZAc 124.00 | 244 |
| 2026-06-02 | ZAc 124.00 | +18.10% | ZAc 104.00 | ZAc 124.00 | ZAc 104.00 | 3.29K |
| 2026-06-01 | ZAc 105.00 | +1.94% | ZAc 104.00 | ZAc 105.00 | ZAc 104.00 | 2.45K |
| 2026-05-29 | ZAc 103.00 | 0.00% | ZAc 103.00 | ZAc 103.00 | ZAc 103.00 | 0 |
| 2026-05-28 | ZAc 103.00 | -20.77% | ZAc 129.00 | ZAc 129.00 | ZAc 103.00 | 1.29K |
| 2026-05-27 | ZAc 130.00 | +9.24% | ZAc 125.00 | ZAc 130.00 | ZAc 125.00 | 212.82K |
| 2026-05-26 | ZAc 119.00 | +9.17% | ZAc 112.00 | ZAc 120.00 | ZAc 109.00 | 77.66K |