Regis Resources Limited (ASX:RRL)
Australia
· Delayed Price · Currency is AUD 7.09
+0.09 (1.29%)
At close: Dec 5, 2025
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.27 | 7.27 | 7.03 | 7.09 | 7.09 | 1.29% | 1,711,894 |
| Dec 4, 2025 | 7.30 | 7.36 | 6.98 | 7.00 | 7.00 | -5.02% | 2,031,584 |
| Dec 3, 2025 | 7.20 | 7.42 | 7.19 | 7.37 | 7.37 | 0.55% | 2,272,618 |
| Dec 2, 2025 | 7.23 | 7.39 | 7.19 | 7.33 | 7.33 | 0.96% | 1,536,711 |
| Dec 1, 2025 | 7.45 | 7.58 | 7.17 | 7.26 | 7.26 | -1.63% | 3,354,563 |
| Nov 28, 2025 | 7.24 | 7.43 | 7.21 | 7.38 | 7.38 | 1.23% | 1,854,389 |
| Nov 27, 2025 | 7.25 | 7.44 | 7.19 | 7.29 | 7.29 | 2.97% | 3,315,121 |
| Nov 26, 2025 | 7.09 | 7.10 | 6.85 | 7.08 | 7.08 | 1.58% | 2,400,665 |
| Nov 25, 2025 | 7.15 | 7.20 | 6.84 | 6.97 | 6.97 | 3.41% | 1,730,295 |
| Nov 24, 2025 | 6.74 | 6.85 | 6.68 | 6.74 | 6.74 | 2.12% | 3,377,480 |
| Nov 21, 2025 | 6.73 | 6.87 | 6.60 | 6.60 | 6.60 | -5.85% | 4,711,351 |
| Nov 20, 2025 | 6.89 | 7.04 | 6.83 | 7.01 | 7.01 | 2.64% | 3,283,973 |
| Nov 19, 2025 | 6.86 | 7.04 | 6.82 | 6.83 | 6.83 | 2.71% | 3,468,955 |
| Nov 18, 2025 | 6.80 | 6.88 | 6.52 | 6.65 | 6.65 | -2.78% | 4,578,763 |
| Nov 17, 2025 | 6.88 | 7.05 | 6.81 | 6.84 | 6.84 | -3.12% | 3,064,358 |
| Nov 14, 2025 | 6.98 | 7.09 | 6.90 | 7.06 | 7.06 | -2.35% | 2,921,467 |
| Nov 13, 2025 | 7.35 | 7.48 | 7.15 | 7.23 | 7.23 | 5.09% | 5,269,165 |
| Nov 12, 2025 | 6.73 | 6.91 | 6.72 | 6.88 | 6.88 | 2.38% | 2,517,576 |
| Nov 11, 2025 | 6.95 | 6.96 | 6.72 | 6.72 | 6.72 | 0.30% | 6,358,217 |
| Nov 10, 2025 | 6.53 | 6.71 | 6.46 | 6.70 | 6.70 | 4.04% | 1,971,644 |
| Nov 7, 2025 | 6.57 | 6.72 | 6.44 | 6.44 | 6.44 | -1.83% | 3,830,611 |
| Nov 6, 2025 | 6.45 | 6.56 | 6.35 | 6.56 | 6.56 | 4.46% | 3,158,504 |
| Nov 5, 2025 | 5.94 | 6.29 | 5.85 | 6.28 | 6.28 | -0.32% | 3,718,183 |
| Nov 4, 2025 | 6.26 | 6.36 | 6.13 | 6.30 | 6.30 | 0.80% | 2,983,820 |
| Nov 3, 2025 | 6.34 | 6.47 | 6.23 | 6.25 | 6.25 | -2.95% | 2,979,298 |
| Oct 31, 2025 | 6.32 | 6.52 | 6.24 | 6.44 | 6.44 | 5.06% | 3,867,102 |
| Oct 30, 2025 | 6.02 | 6.18 | 5.97 | 6.13 | 6.13 | 1.16% | 6,309,632 |
| Oct 29, 2025 | 6.05 | 6.16 | 5.89 | 6.06 | 6.06 | 1.34% | 3,753,750 |
| Oct 28, 2025 | 5.70 | 5.98 | 5.66 | 5.98 | 5.98 | -2.76% | 4,365,385 |
| Oct 27, 2025 | 6.19 | 6.39 | 6.05 | 6.15 | 6.15 | -0.97% | 4,008,871 |
| Oct 24, 2025 | 6.21 | 6.34 | 6.14 | 6.21 | 6.21 | -0.64% | 5,065,435 |
| Oct 23, 2025 | 6.05 | 6.34 | 6.01 | 6.25 | 6.25 | 4.52% | 6,300,977 |
| Oct 22, 2025 | 5.96 | 6.00 | 5.74 | 5.98 | 5.98 | -8.84% | 8,106,947 |
| Oct 21, 2025 | 6.40 | 6.58 | 6.35 | 6.56 | 6.56 | 5.64% | 3,717,431 |
| Oct 20, 2025 | 6.05 | 6.25 | 6.02 | 6.21 | 6.21 | -4.02% | 3,247,785 |
| Oct 17, 2025 | 6.73 | 6.73 | 6.37 | 6.47 | 6.47 | 0.62% | 9,130,691 |
| Oct 16, 2025 | 6.49 | 6.72 | 6.42 | 6.43 | 6.43 | 0.94% | 4,977,770 |
| Oct 15, 2025 | 6.35 | 6.45 | 6.27 | 6.37 | 6.37 | 1.59% | 3,186,151 |
| Oct 14, 2025 | 6.18 | 6.39 | 6.14 | 6.27 | 6.27 | 2.96% | 4,761,677 |
| Oct 13, 2025 | 5.89 | 6.20 | 5.88 | 6.09 | 6.09 | 7.03% | 4,051,137 |
| Oct 10, 2025 | 5.75 | 5.85 | 5.65 | 5.69 | 5.69 | -5.48% | 3,875,574 |
| Oct 9, 2025 | 6.03 | 6.13 | 5.88 | 6.02 | 6.02 | -3.68% | 6,162,927 |
| Oct 8, 2025 | 6.13 | 6.30 | 6.13 | 6.25 | 6.25 | 1.46% | 5,325,154 |
| Oct 7, 2025 | 6.09 | 6.17 | 5.90 | 6.16 | 6.16 | 2.67% | 4,930,940 |
| Oct 6, 2025 | 5.97 | 6.05 | 5.90 | 6.00 | 6.00 | 0.17% | 3,144,778 |
| Oct 3, 2025 | 5.90 | 6.01 | 5.87 | 5.99 | 5.99 | 0.50% | 4,245,534 |
| Oct 2, 2025 | 5.92 | 6.10 | 5.92 | 5.96 | 5.96 | 0.34% | 3,705,692 |
| Oct 1, 2025 | 5.88 | 6.06 | 5.83 | 5.94 | 5.94 | -1.16% | 4,622,430 |
| Sep 30, 2025 | 6.20 | 6.24 | 5.98 | 6.01 | 6.01 | -0.33% | 5,326,405 |
| Sep 29, 2025 | 5.97 | 6.04 | 5.89 | 6.03 | 6.03 | 3.08% | 4,533,034 |