Register for real-time alerts, custom portfolio, and market movers
RAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 16.35 | -0.12 | -0.73% | 16.47 | 17.2599 | 16.22 | 561 |
| Sep 17 2024 | 16.47 | -0.76 | -4.41% | 16.88 | 17.105 | 16.47 | 15,257 |
| Sep 16 2024 | 17.23 | 1.05 | 6.49% | 17.26 | 17.26 | 16.18 | 1,149 |
| Sep 13 2024 | 16.18 | -0.41 | -2.50% | 16.80 | 17.27 | 16.18 | 1,094 |
| Sep 12 2024 | 16.595 | 0.16 | 1.00% | 16.23 | 16.80 | 16.206 | 4,531 |
| Sep 11 2024 | 16.43 | 0.08 | 0.49% | 16.29 | 16.43 | 16.205 | 6,842 |
| Sep 10 2024 | 16.3501 | -0.55 | -3.25% | 16.57 | 16.5778 | 16.35 | 1,050 |
| Sep 09 2024 | 16.90 | -0.44 | -2.54% | 17.25 | 17.25 | 16.34 | 3,867 |
| Sep 06 2024 | 17.34 | -1.36 | -7.27% | 18.41 | 18.41 | 16.535 | 10,779 |
| Sep 05 2024 | 18.70 | 0.22 | 1.22% | 18.61 | 18.7247 | 18.51 | 990 |
| Sep 04 2024 | 18.475 | -0.33 | -1.77% | 18.61 | 18.81 | 18.42 | 439 |
| Sep 03 2024 | 18.8081 | 0.10 | 0.55% | 18.84 | 19.01 | 18.80 | 1,920 |
| Aug 30 2024 | 18.705 | -0.30 | -1.55% | 19.20 | 19.20 | 18.22 | 2,600 |
| Aug 29 2024 | 19.00 | -0.19 | -0.99% | 19.59 | 19.59 | 18.66 | 4,331 |
| Aug 28 2024 | 19.19 | -0.01 | -0.05% | 19.45 | 19.45 | 19.19 | 6,143 |
| Aug 27 2024 | 19.20 | 0.20 | 1.05% | 19.45 | 19.45 | 19.20 | 4,736 |
| Aug 26 2024 | 19.00 | 0.46 | 2.48% | 18.80 | 19.30 | 18.28 | 5,591 |
| Aug 23 2024 | 18.54 | 0.44 | 2.43% | 18.67 | 18.67 | 18.54 | 451 |
| Aug 22 2024 | 18.10 | 0.00 | 0.00% | 18.69 | 18.69 | 18.10 | 73 |
| Aug 21 2024 | 18.10 | -0.26 | -1.42% | 18.10 | 18.10 | 18.10 | 111 |
| Aug 20 2024 | 18.36 | 0.56 | 3.15% | 18.55 | 19.49 | 18.00 | 4,982 |
| Aug 19 2024 | 17.80 | -0.66 | -3.58% | 18.27 | 18.38 | 17.80 | 742 |
| Aug 16 2024 | 18.46 | 0.27 | 1.48% | 17.9401 | 18.9846 | 17.9401 | 4,770 |
| Aug 15 2024 | 18.19 | -0.23 | -1.25% | 18.45 | 18.45 | 18.19 | 672 |
| Aug 14 2024 | 18.4208 | 0.50 | 2.79% | 18.25 | 18.765 | 18.25 | 2,587 |
| Aug 13 2024 | 17.92 | 0.10 | 0.55% | 17.8206 | 17.92 | 17.78 | 936 |
| Aug 12 2024 | 17.822 | 0.07 | 0.41% | 17.66 | 17.835 | 17.66 | 514 |
| Aug 09 2024 | 17.75 | -0.05 | -0.28% | 17.91 | 17.91 | 17.695 | 1,692 |
| Aug 08 2024 | 17.80 | 0.50 | 2.89% | 18.71 | 18.71 | 17.72 | 1,427 |
| Aug 07 2024 | 17.30 | 0.01 | 0.06% | 17.40 | 17.40 | 17.30 | 313 |
| Aug 06 2024 | 17.29 | 0.03 | 0.17% | 17.35 | 18.04 | 16.93 | 3,189 |
| Aug 05 2024 | 17.26 | 0.09 | 0.49% | 17.00 | 17.26 | 16.78 | 1,318 |
| Aug 02 2024 | 17.175 | -0.03 | -0.15% | 17.00 | 17.2944 | 17.00 | 930 |
| Aug 01 2024 | 17.20 | -0.04 | -0.23% | 17.34 | 17.34 | 17.025 | 675 |
| Jul 31 2024 | 17.24 | -0.08 | -0.46% | 17.34 | 17.34 | 16.45 | 954 |
| Jul 30 2024 | 17.32 | 0.24 | 1.41% | 16.42 | 17.50 | 16.42 | 536 |
| Jul 29 2024 | 17.08 | 0.01 | 0.06% | 16.50 | 17.08 | 16.50 | 965 |
| Jul 26 2024 | 17.07 | -0.02 | -0.12% | 16.63 | 17.07 | 16.63 | 715 |
| Jul 25 2024 | 17.09 | 0.21 | 1.24% | 17.08 | 17.09 | 16.30 | 779 |
| Jul 24 2024 | 16.88 | 0.48 | 2.93% | 16.90 | 16.98 | 16.88 | 678 |
| Jul 23 2024 | 16.40 | 0.44 | 2.79% | 15.95 | 16.4499 | 15.95 | 1,627 |
| Jul 22 2024 | 15.955 | -0.42 | -2.54% | 16.18 | 16.44 | 15.45 | 1,268 |
| Jul 19 2024 | 16.37 | 0.02 | 0.12% | 16.32 | 17.04 | 15.60 | 1,052 |
| Jul 18 2024 | 16.35 | -0.56 | -3.28% | 16.75 | 17.075 | 16.35 | 4,237 |
| Jul 17 2024 | 16.905 | -0.89 | -4.97% | 17.075 | 17.075 | 16.905 | 799 |
| Jul 16 2024 | 17.79 | 0.69 | 4.04% | 17.17 | 17.79 | 16.88 | 1,163 |
| Jul 15 2024 | 17.10 | 0.25 | 1.48% | 17.00 | 17.325 | 17.00 | 1,042 |
| Jul 12 2024 | 16.85 | 0.27 | 1.64% | 16.78 | 16.94 | 16.11 | 1,472 |
| Jul 11 2024 | 16.5775 | 1.76 | 11.90% | 14.53 | 16.5775 | 14.53 | 5,724 |
| Jul 10 2024 | 14.815 | 0.22 | 1.47% | 14.70 | 14.815 | 14.70 | 851 |
| Jul 09 2024 | 14.60 | -0.09 | -0.61% | 14.32 | 14.7223 | 14.30 | 1,497 |
| Jul 08 2024 | 14.69 | 0.33 | 2.30% | 14.93 | 14.93 | 14.40 | 1,149 |
| Jul 05 2024 | 14.36 | 0.08 | 0.56% | 14.64 | 14.64 | 14.25 | 2,476 |
| Jul 03 2024 | 14.28 | -0.31 | -2.12% | 14.30 | 14.50 | 14.2001 | 6,073 |
| Jul 02 2024 | 14.59 | 0.58 | 4.14% | 14.16 | 14.75 | 14.16 | 5,304 |
| Jul 01 2024 | 14.01 | -1.21 | -7.95% | 15.67 | 16.18 | 14.01 | 5,963 |
| Jun 28 2024 | 15.22 | -0.58 | -3.67% | 15.41 | 15.50 | 15.19 | 1,313 |
| Jun 27 2024 | 15.80 | -0.20 | -1.25% | 16.29 | 16.29 | 15.80 | 3,741 |
| Jun 26 2024 | 16.00 | -0.36 | -2.20% | 16.00 | 16.20 | 16.00 | 2,033 |
| Jun 25 2024 | 16.3603 | 0.38 | 2.38% | 16.00 | 16.495 | 16.00 | 2,188 |
| Jun 24 2024 | 15.98 | -0.02 | -0.13% | 16.00 | 16.00 | 15.50 | 2,568 |
| Jun 21 2024 | 16.00 | -0.29 | -1.78% | 15.50 | 16.00 | 15.50 | 977 |
