Register for real-time alerts, custom portfolio, and market movers
RAND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 49.97 | 0.85 | 1.73% | 49.05 | 50.20 | 49.02 | 497,204 |
| May 10 2024 | 49.12 | 1.25 | 2.61% | 47.91 | 49.12 | 47.91 | 671,087 |
| May 09 2024 | 47.87 | 0.46 | 0.97% | 47.41 | 48.05 | 47.38 | 237,730 |
| May 08 2024 | 47.41 | 0.01 | 0.02% | 47.49 | 48.00 | 47.35 | 425,106 |
| May 07 2024 | 47.40 | 0.56 | 1.20% | 47.11 | 47.40 | 46.75 | 506,814 |
| May 06 2024 | 46.84 | 0.14 | 0.30% | 46.88 | 47.25 | 46.84 | 183,856 |
| May 03 2024 | 46.70 | 0.18 | 0.39% | 46.67 | 47.55 | 46.65 | 436,738 |
| May 02 2024 | 46.52 | -0.68 | -1.44% | 47.25 | 47.33 | 46.48 | 339,729 |
| Apr 30 2024 | 47.20 | 0.01 | 0.02% | 47.20 | 47.39 | 46.93 | 356,698 |
| Apr 29 2024 | 47.19 | 0.76 | 1.64% | 46.49 | 47.32 | 46.46 | 306,804 |
| Apr 26 2024 | 46.43 | 0.74 | 1.62% | 46.03 | 46.72 | 45.99 | 504,059 |
| Apr 25 2024 | 45.69 | -0.78 | -1.68% | 46.56 | 46.66 | 45.46 | 690,709 |
| Apr 24 2024 | 46.47 | 1.47 | 3.27% | 46.56 | 47.07 | 45.66 | 751,372 |
| Apr 23 2024 | 45.00 | -3.50 | -7.22% | 46.15 | 46.30 | 44.78 | 1,296,031 |
| Apr 22 2024 | 48.50 | 0.33 | 0.69% | 48.57 | 48.77 | 48.13 | 511,832 |
| Apr 19 2024 | 48.17 | -0.18 | -0.37% | 47.92 | 48.38 | 47.60 | 432,116 |
| Apr 18 2024 | 48.35 | 1.25 | 2.65% | 47.23 | 48.35 | 46.74 | 702,989 |
| Apr 17 2024 | 47.10 | 0.36 | 0.77% | 46.81 | 47.46 | 46.81 | 332,359 |
| Apr 16 2024 | 46.74 | -1.79 | -3.69% | 47.90 | 47.90 | 46.68 | 573,612 |
| Apr 15 2024 | 48.53 | 0.14 | 0.29% | 48.38 | 48.98 | 48.16 | 366,243 |
| Apr 12 2024 | 48.39 | -0.41 | -0.84% | 48.34 | 49.33 | 48.21 | 479,729 |
| Apr 11 2024 | 48.80 | -0.01 | -0.02% | 48.63 | 49.20 | 48.43 | 358,919 |
| Apr 10 2024 | 48.81 | -0.14 | -0.29% | 49.24 | 49.47 | 48.19 | 430,878 |
| Apr 09 2024 | 48.95 | 0.37 | 0.76% | 48.38 | 48.95 | 48.17 | 424,600 |
| Apr 08 2024 | 48.58 | 0.77 | 1.61% | 47.77 | 48.70 | 47.70 | 223,217 |
| Apr 05 2024 | 47.81 | -0.77 | -1.59% | 47.85 | 48.21 | 47.62 | 313,516 |
| Apr 04 2024 | 48.58 | 1.00 | 2.10% | 47.71 | 48.58 | 47.50 | 487,252 |
| Apr 03 2024 | 47.58 | -0.29 | -0.61% | 47.85 | 47.96 | 47.10 | 476,129 |
| Apr 02 2024 | 47.87 | -1.05 | -2.15% | 48.75 | 49.28 | 47.87 | 633,829 |
| Mar 28 2024 | 48.92 | -2.78 | -5.38% | 49.59 | 50.10 | 48.67 | 866,020 |
| Mar 27 2024 | 51.70 | 0.10 | 0.19% | 51.60 | 52.26 | 51.48 | 469,586 |
| Mar 26 2024 | 51.60 | 0.58 | 1.14% | 51.10 | 51.60 | 50.94 | 355,907 |
| Mar 25 2024 | 51.02 | -0.24 | -0.47% | 51.26 | 51.26 | 50.92 | 315,381 |
| Mar 22 2024 | 51.26 | -0.92 | -1.76% | 52.16 | 52.20 | 51.06 | 435,965 |
| Mar 21 2024 | 52.18 | 1.34 | 2.64% | 51.52 | 52.28 | 51.10 | 461,984 |
| Mar 20 2024 | 50.84 | 0.06 | 0.12% | 50.62 | 50.94 | 50.44 | 215,195 |
| Mar 19 2024 | 50.78 | 0.40 | 0.79% | 50.52 | 51.00 | 50.40 | 436,821 |
| Mar 18 2024 | 50.38 | -0.02 | -0.04% | 50.62 | 50.78 | 50.22 | 284,679 |
| Mar 15 2024 | 50.40 | 0.10 | 0.20% | 50.24 | 50.60 | 50.24 | 1,207,697 |
| Mar 14 2024 | 50.30 | -0.58 | -1.14% | 50.94 | 51.14 | 50.22 | 409,950 |
| Mar 13 2024 | 50.88 | -0.34 | -0.66% | 51.20 | 51.52 | 50.88 | 445,484 |
| Mar 12 2024 | 51.22 | 0.38 | 0.75% | 51.00 | 51.42 | 50.78 | 321,367 |
| Mar 11 2024 | 50.84 | 0.00 | 0.00% | 50.70 | 51.22 | 50.56 | 332,131 |
| Mar 08 2024 | 50.84 | 0.04 | 0.08% | 50.92 | 51.00 | 50.60 | 316,047 |
| Mar 07 2024 | 50.80 | 0.30 | 0.59% | 50.24 | 50.98 | 50.02 | 316,374 |
| Mar 06 2024 | 50.50 | 0.12 | 0.24% | 50.32 | 50.68 | 50.30 | 363,647 |
| Mar 05 2024 | 50.38 | -0.32 | -0.63% | 50.58 | 50.86 | 50.30 | 341,765 |
| Mar 04 2024 | 50.70 | -0.48 | -0.94% | 50.98 | 51.08 | 50.32 | 291,346 |
| Mar 01 2024 | 51.18 | 0.24 | 0.47% | 50.86 | 51.18 | 50.48 | 330,407 |
| Feb 29 2024 | 50.94 | -0.08 | -0.16% | 51.02 | 51.50 | 50.52 | 610,743 |
| Feb 28 2024 | 51.02 | -0.26 | -0.51% | 51.22 | 51.22 | 50.40 | 691,825 |
| Feb 27 2024 | 51.28 | 0.44 | 0.87% | 50.76 | 51.30 | 50.66 | 309,989 |
| Feb 26 2024 | 50.84 | -0.68 | -1.32% | 51.48 | 51.56 | 50.56 | 343,307 |
| Feb 23 2024 | 51.52 | -0.06 | -0.12% | 51.66 | 51.78 | 51.20 | 262,291 |
| Feb 22 2024 | 51.58 | 0.30 | 0.59% | 51.60 | 51.92 | 51.00 | 348,740 |
| Feb 21 2024 | 51.28 | -0.04 | -0.08% | 51.38 | 51.74 | 51.08 | 245,310 |
| Feb 20 2024 | 51.32 | -0.30 | -0.58% | 51.58 | 51.60 | 50.86 | 279,589 |
| Feb 19 2024 | 51.62 | 0.00 | 0.00% | 51.62 | 51.62 | 51.62 | 0.00 |
| Feb 16 2024 | 51.62 | -0.82 | -1.56% | 52.70 | 53.10 | 51.42 | 475,682 |
| Feb 15 2024 | 52.44 | -0.50 | -0.94% | 52.74 | 53.68 | 52.18 | 358,405 |
| Feb 14 2024 | 52.94 | 0.32 | 0.61% | 52.00 | 53.20 | 52.00 | 482,785 |
