Randgold Resources Limited - American Depositary Shares each represented by one (GOLD)

Historical Prices For Randgold Resources Limited - American Depositary Shares each represented by one (GOLD)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.36	19.76	18.32	19.38	37,316,826	19.38
4/02/2025	19.71	19.74	19.17	19.41	19,155,684	19.41
4/01/2025	19.50	19.75	19.32	19.66	25,217,573	19.66
3/31/2025	19.40	19.50	18.77	19.44	27,740,132	19.44
3/28/2025	19.75	19.89	19.08	19.14	23,732,115	19.14
3/27/2025	19.47	19.62	19.35	19.56	15,564,066	19.56
3/26/2025	19.43	19.54	19.21	19.31	14,955,779	19.31
3/25/2025	19.11	19.44	19.10	19.35	19,115,038	19.35
3/24/2025	18.93	19.07	18.87	18.89	14,749,636	18.89
3/21/2025	19.01	19.13	18.73	18.87	25,016,633	18.87
3/20/2025	19.19	19.42	19.09	19.28	11,136,212	19.28
3/19/2025	19.36	19.47	19.20	19.39	21,628,132	19.39
3/18/2025	19.63	19.74	19.30	19.33	28,659,883	19.33
3/17/2025	18.89	19.25	18.89	19.18	19,220,788	19.18
3/14/2025	19.02	19.07	18.76	18.78	22,185,311	18.78
3/13/2025	18.49	19.08	18.41	18.73	30,308,389	18.73
3/12/2025	18.39	18.50	18.13	18.34	19,499,211	18.34
3/11/2025	18.39	18.68	18.22	18.45	20,365,403	18.45
3/10/2025	18.50	18.68	18.05	18.20	26,315,664	18.20
3/07/2025	18.37	18.88	18.30	18.60	25,565,786	18.60
3/06/2025	18.33	18.78	18.26	18.46	22,052,319	18.46
3/05/2025	17.98	18.48	17.87	18.46	23,778,695	18.46
3/04/2025	18.00	18.03	17.48	17.73	24,949,989	17.73
3/03/2025	18.04	18.18	17.60	17.69	22,331,843	17.69
2/28/2025	17.36	17.77	17.28	17.75	35,500,968	17.75
2/27/2025	18.15	18.19	17.77	17.79	28,891,530	17.79
2/26/2025	17.99	18.54	17.91	18.45	32,134,890	18.45
2/25/2025	18.15	18.21	17.73	18.07	29,552,573	18.07
2/24/2025	18.47	18.49	18.11	18.27	23,450,647	18.27
2/21/2025	18.69	18.77	18.27	18.30	29,781,890	18.30
2/20/2025	18.85	19.16	18.75	18.82	25,495,517	18.82
2/19/2025	18.29	19.05	18.14	18.78	39,772,596	18.78
2/18/2025	18.33	18.42	18.06	18.36	25,405,851	18.36
2/14/2025	18.49	18.52	17.92	17.94	29,073,056	17.94
2/13/2025	18.22	18.53	18.04	18.44	34,908,941	18.44
2/12/2025	17.34	18.50	17.23	18.17	40,617,929	18.17
2/11/2025	17.34	17.37	17.06	17.07	26,929,459	17.07
2/10/2025	17.50	17.67	17.31	17.44	25,553,576	17.44
2/07/2025	17.34	17.49	16.92	17.04	28,469,846	17.04
2/06/2025	17.14	17.23	17.04	17.18	19,586,813	17.18
2/05/2025	16.85	17.24	16.85	17.15	32,310,865	17.15
2/04/2025	16.60	16.81	16.46	16.68	19,123,428	16.68
2/03/2025	16.42	16.71	16.33	16.56	15,206,365	16.56
1/31/2025	16.77	16.86	16.34	16.37	25,844,665	16.37
1/30/2025	16.24	16.82	16.20	16.57	28,841,465	16.57
1/29/2025	15.88	16.13	15.70	15.96	20,220,894	15.96
1/28/2025	16.06	16.24	15.91	15.96	16,974,358	15.96
1/27/2025	15.87	16.09	15.71	16.06	28,141,008	16.06
1/24/2025	16.07	16.56	15.95	16.13	22,369,486	16.13
1/23/2025	15.60	15.93	15.47	15.82	27,089,579	15.82
1/22/2025	16.10	16.13	15.73	15.77	18,215,367	15.77
1/21/2025	15.95	16.21	15.87	15.98	17,558,648	15.98
1/17/2025	15.73	16.41	15.58	16.00	15,380,419	16.00
1/16/2025	15.92	15.96	15.71	15.75	14,315,667	15.75
1/15/2025	15.80	15.94	15.62	15.84	15,339,981	15.84
1/14/2025	15.35	15.70	15.31	15.58	17,311,615	15.58
1/13/2025	15.41	15.57	15.31	15.45	15,919,527	15.45
1/10/2025	16.09	16.24	15.68	15.72	19,668,089	15.72
1/08/2025	15.60	15.89	15.54	15.84	23,670,728	15.84
1/07/2025	15.64	15.92	15.48	15.57	19,083,819	15.57
1/06/2025	15.88	15.94	15.50	15.50	13,376,389	15.50