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:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	19.40	0.00	19.40	18.86	0	18.76
5/07/2025	18.75	19.59	18.64	19.40	32,357,145	19.30
5/06/2025	19.03	19.28	18.88	19.23	27,282,210	19.13
5/05/2025	18.87	18.88	18.44	18.64	21,120,525	18.54
5/02/2025	18.64	18.66	18.13	18.41	19,715,836	18.31
5/01/2025	18.54	18.63	18.28	18.37	19,956,254	18.27
4/30/2025	18.75	19.08	18.75	19.04	14,028,208	18.94
4/29/2025	19.09	19.25	18.86	18.90	15,786,941	18.80
4/28/2025	18.96	19.31	18.90	19.30	16,487,151	19.20
4/25/2025	18.88	19.16	18.77	19.05	17,057,512	18.95
4/24/2025	19.30	19.42	18.98	19.41	20,650,011	19.31
4/23/2025	19.01	19.21	18.79	19.06	37,501,941	18.96
4/22/2025	20.76	20.76	19.88	19.97	32,292,628	19.86
4/21/2025	20.90	20.94	20.22	20.45	22,333,336	20.34
4/17/2025	20.42	20.52	20.01	20.17	19,887,512	20.06
4/16/2025	20.98	21.11	20.41	20.65	28,225,719	20.54
4/15/2025	20.61	20.68	20.28	20.32	20,250,049	20.21
4/14/2025	20.35	20.75	19.84	20.41	25,580,377	20.30
4/11/2025	20.11	20.84	20.00	20.59	41,834,190	20.48
4/10/2025	18.95	19.53	18.81	19.24	30,883,940	19.14
4/09/2025	18.16	18.93	17.95	18.80	41,259,058	18.70
4/08/2025	18.25	18.38	17.35	17.52	27,249,986	17.43
4/07/2025	17.15	18.48	17.00	17.64	30,436,041	17.55
4/04/2025	18.81	18.98	17.61	17.67	37,442,796	17.58
4/03/2025	18.36	19.76	18.32	19.38	37,316,826	19.28
4/02/2025	19.71	19.74	19.17	19.41	19,155,684	19.31
4/01/2025	19.50	19.75	19.32	19.66	25,217,573	19.56
3/31/2025	19.40	19.50	18.77	19.44	27,740,132	19.34
3/28/2025	19.75	19.89	19.08	19.14	23,732,115	19.04
3/27/2025	19.47	19.62	19.35	19.56	15,564,066	19.46
3/26/2025	19.43	19.54	19.21	19.31	14,955,779	19.21
3/25/2025	19.11	19.44	19.10	19.35	19,115,038	19.25
3/24/2025	18.93	19.07	18.87	18.89	14,749,636	18.79
3/21/2025	19.01	19.13	18.73	18.87	25,016,633	18.77
3/20/2025	19.19	19.42	19.09	19.28	11,136,212	19.18
3/19/2025	19.36	19.47	19.20	19.39	21,628,132	19.29
3/18/2025	19.63	19.74	19.30	19.33	28,659,883	19.23
3/17/2025	18.89	19.25	18.89	19.18	19,220,788	19.08
3/14/2025	19.02	19.07	18.76	18.78	22,185,311	18.68
3/13/2025	18.49	19.08	18.41	18.73	30,308,389	18.63
3/12/2025	18.39	18.50	18.13	18.34	19,499,211	18.24
3/11/2025	18.39	18.68	18.22	18.45	20,365,403	18.35
3/10/2025	18.50	18.68	18.05	18.20	26,315,664	18.10
3/07/2025	18.37	18.88	18.30	18.60	25,565,786	18.50
3/06/2025	18.33	18.78	18.26	18.46	22,052,319	18.36
3/05/2025	17.98	18.48	17.87	18.46	23,778,695	18.36
3/04/2025	18.00	18.03	17.48	17.73	24,949,989	17.64
3/03/2025	18.04	18.18	17.60	17.69	22,331,843	17.60