What is the all time high of RNG?

Randgold & Exploration Company Limited (RNG) closed at its highest ever adjusted price, ZAR 99,272, on Jun 25, 2007. Its lowest close was ZAR 0.0010 on Dec 27, 2007.

How much has RNG returned over the last 10 years?

+71.4% in price terms from the close ten years before Sep 28, 2026, which is +5.5% a year compounded. Over one year the return is +396.1%; over five years +255.7%.

What was the worst drawdown in RNG history?

-100.0% from the Jun 25, 2007 peak to the Dec 27, 2007 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does RNG historical data go?

The daily series starts on Dec 30, 1998 and runs to Sep 28, 2026: 7,105 trading sessions across 27.7 years. Minute bars start on Sep 16, 2026 and are captured forward, never backfilled.

Are RNG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RNG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 30, 1998 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RNG?

Among complete calendar years, 2008 was the best at +4,900% and 2007 the worst at -99.7%, measured close to close.

JSE · RNG · stock

Randgold & Exploration Company Limited (RNG) stock price history

Every JSE trading session of Randgold & Exploration Company Limited from Dec 30, 1998 to Sep 28, 2026: 7,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RNG data, free key Year by year table

RNG adjusted close, 1998 to 2026

RNGRandgold & Exploration Company Limited

ZAR 3.77+396.1% over one year

ZAR 99,272
All time high, 2007: ZAR 4.99
52 week high, ZAR 0.5200 low: 7,105
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

RNG key facts

Randgold & Exploration Company Limited (RNG) closed at ZAR 3.77 on Sep 28, 2026 on JSE.
RNG's all time high close is ZAR 99,272, set on Jun 25, 2007; its all time low close is ZAR 0.0010 on Dec 27, 2007.
RNG's 52 week range is ZAR 0.5200 to ZAR 4.99.
RNG returned +396.1% over the year to Sep 28, 2026 and +255.7% over five years.
Over ten years RNG returned +71%, +5.5% a year compounded.
RNG's deepest drawdown was -100.0% from Jun 25, 2007 to Dec 27, 2007.
DataCedar holds 7,105 daily sessions of RNG history from Dec 30, 1998 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

RNG price chart, 1998 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RNG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.8%
3 months	+62.5%
6 months	+266.0%
Year to date	+431.0%
1 year	+396.1%
3 years	+423.6%
5 years	+255.7%
10 years	+71.4%
Since Dec 30, 1998	-94.9%
Compound annual growth, 27.7 years	-10.2%

RNG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ZAR 99,272 on Jun 25, 2007
All time low close: ZAR 0.0010 on Dec 27, 2007
52 week high: ZAR 4.99 on Jul 16, 2026
52 week low: ZAR 0.5200 on Nov 19, 2025
Deepest drawdown: -100.0% from Jun 25, 2007 to Dec 27, 2007, not yet recovered
Best single session: +7,249,900% on May 29, 2008
Worst single session: -100.0% on May 28, 2008
Volatility, 1 year annualised: 177.2%
Sessions closing higher, 1 year: 30%
Best calendar year: 2008, +4,900%
Worst calendar year: 2007, -100%

RNG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	ZAR 0.7100	ZAR 4.99	ZAR 0.6500	ZAR 3.77	+431.0%	20.2M	185
2025	ZAR 0.7700	ZAR 2.00	ZAR 0.5200	ZAR 0.7100	-7.8%	1.6M	249
2024	ZAR 0.5300	ZAR 1.11	ZAR 0.0075	ZAR 0.7700	+45.3%	796.9K	250
2023	ZAR 0.9000	ZAR 1.09	ZAR 0.5000	ZAR 0.5300	-47.0%	3.3M	248
2022	ZAR 1.18	ZAR 3.60	ZAR 0.7600	ZAR 1.00	0.0%	2.6M	250
2021	ZAR 0.9500	ZAR 1.56	ZAR 0.7000	ZAR 1.00	+5.3%	6.4M	250
2020	ZAR 1.31	ZAR 2.00	ZAR 0.9100	ZAR 0.9500	-28.0%	2.1M	252
2019	ZAR 1.60	ZAR 2.70	ZAR 1.24	ZAR 1.32	-17.5%	9.8M	249
2018	ZAR 1.30	ZAR 1.80	ZAR 1.25	ZAR 1.60	+23.1%	6.9M	250
2017	ZAR 2.40	ZAR 2.40	ZAR 1.30	ZAR 1.30	-45.8%	1.7M	256
2016	ZAR 2.30	ZAR 2.70	ZAR 1.90	ZAR 2.40	+4.3%	2.4M	261
2015	ZAR 2.30	ZAR 3.10	ZAR 1.65	ZAR 2.30	0.0%	4.5M	261
2014	ZAR 2.05	ZAR 4.73	ZAR 1.84	ZAR 2.30	+12.2%	14.8M	261
2013	ZAR 2.24	ZAR 3.00	ZAR 1.80	ZAR 2.05	-8.4%	5.9M	261
2012	ZAR 2.50	ZAR 2.88	ZAR 2.13	ZAR 2.24	-10.4%	2.1M	261
2011	ZAR 3.72	ZAR 6.72	ZAR 2.14	ZAR 2.50	-30.1%	7M	260
2010	ZAR 3.47	ZAR 4.47	ZAR 2.39	ZAR 3.57	+2.9%	11.5M	261
2009	ZAR 3.47	ZAR 3.47	ZAR 3.47	ZAR 3.47	0.0%	0	251
2008	ZAR 8.84	ZAR 201.51	ZAR 0.0010	ZAR 3.47	+4,900%	10.4M	253
2007	ZAR 23.83	ZAR 99,272	ZAR 0.0010	ZAR 0.0695	-99.7%	42.4M	250
2006	ZAR 8.84	ZAR 23.83	ZAR 8.84	ZAR 23.83	+169.7%	100	258
2005	ZAR 10.92	ZAR 238.25	ZAR 0.5758	ZAR 8.84	-19.1%	22.6M	260
2004	ZAR 37.48	ZAR 520.19	ZAR 3.53	ZAR 10.92	-70.9%	26.2M	262
2003	ZAR 24.07	ZAR 74.87	ZAR 0.2680	ZAR 37.48	+55.7%	22.2M	261
2002	ZAR 10.62	ZAR 25.31	ZAR 10.62	ZAR 24.07	+126.6%	17M	261
2001	ZAR 5.11	ZAR 54.15	ZAR 1.59	ZAR 10.62	+107.8%	8M	261
2000	ZAR 95.60	ZAR 308.24	ZAR 3.29	ZAR 5.11	-94.7%	141.1K	260
1999	ZAR 74.32	ZAR 95.60	ZAR 74.32	ZAR 95.60	+28.6%	0	261
1998	ZAR 74.32	ZAR 74.32	ZAR 74.32	ZAR 74.32	n/a	0	2

RNG monthly closes, last 12 months

Month	Month end close	Change
September 2026	ZAR 3.77	-0.8%
August 2026	ZAR 3.80	+2.7%
July 2026	ZAR 3.70	+64.4%
June 2026	ZAR 2.25	+118.4%
May 2026	ZAR 1.03	+8.4%
April 2026	ZAR 0.9500	-6.9%
March 2026	ZAR 1.02	+2.0%
February 2026	ZAR 1.00	+29.9%
January 2026	ZAR 0.7700	+8.5%
December 2025	ZAR 0.7100	-29.0%
November 2025	ZAR 1.00	-26.5%
October 2025	ZAR 1.36	+78.9%

About the RNG data

Daily bars. 7,105 sessions from Dec 30, 1998 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

REM Remgro Limited
RES Resilient REIT Limited
RLO Reunert Limited
RMH RMB Holdings Limited
RNI Reinet Investments S.C.A.
S32 South32 Limited
SAC SA Corporate Real Estate Limited
SAP Sappi Limited

Browse JSE

Historical data guides

Common questions

RNG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market