Regis Resources Limited (ASX:RRL)
Australia
· Delayed Price · Currency is AUD 5.85
+0.02 (0.34%)
Sep 26, 2025, 4:10 PM AEST
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.76 | 5.85 | 5.65 | 5.85 | 5.85 | 0.34% | 5,338,179 |
| Sep 25, 2025 | 5.89 | 5.97 | 5.83 | 5.83 | 5.83 | -1.35% | 4,734,098 |
| Sep 24, 2025 | 5.95 | 6.00 | 5.82 | 5.91 | 5.91 | -2.96% | 3,496,823 |
| Sep 23, 2025 | 6.11 | 6.18 | 5.94 | 6.09 | 6.09 | 1.67% | 5,036,411 |
| Sep 22, 2025 | 5.70 | 6.07 | 5.69 | 5.99 | 5.99 | 8.91% | 4,659,014 |
| Sep 19, 2025 | 5.47 | 5.55 | 5.42 | 5.50 | 5.50 | 0.92% | 40,324,783 |
| Sep 18, 2025 | 5.51 | 5.55 | 5.41 | 5.45 | 5.45 | -1.80% | 6,883,382 |
| Sep 17, 2025 | 5.51 | 5.63 | 5.44 | 5.55 | 5.55 | -1.25% | 6,420,007 |
| Sep 16, 2025 | 5.61 | 5.72 | 5.56 | 5.62 | 5.62 | 1.08% | 4,723,435 |
| Sep 15, 2025 | 5.67 | 5.67 | 5.40 | 5.56 | 5.56 | -4.14% | 7,562,207 |
| Sep 12, 2025 | 5.52 | 5.81 | 5.52 | 5.80 | 5.80 | 6.42% | 6,621,619 |
| Sep 11, 2025 | 5.24 | 5.50 | 5.21 | 5.45 | 5.45 | 6.24% | 6,466,648 |
| Sep 10, 2025 | 4.97 | 5.14 | 4.89 | 5.13 | 5.13 | -0.19% | 3,407,233 |
| Sep 9, 2025 | 5.16 | 5.17 | 5.05 | 5.14 | 5.09 | 0.78% | 3,442,782 |
| Sep 8, 2025 | 5.11 | 5.18 | 4.99 | 5.10 | 5.05 | 0.20% | 3,321,597 |
| Sep 5, 2025 | 4.82 | 5.09 | 4.82 | 5.09 | 5.04 | 5.60% | 2,980,429 |
| Sep 4, 2025 | 4.92 | 4.96 | 4.75 | 4.82 | 4.77 | -0.82% | 2,587,132 |
| Sep 3, 2025 | 4.94 | 5.02 | 4.86 | 4.86 | 4.81 | 0.41% | 5,383,794 |
| Sep 2, 2025 | 4.78 | 4.90 | 4.72 | 4.84 | 4.79 | 1.47% | 3,779,855 |
| Sep 1, 2025 | 4.70 | 4.82 | 4.61 | 4.77 | 4.72 | 5.07% | 3,943,819 |
| Aug 29, 2025 | 4.71 | 4.75 | 4.52 | 4.54 | 4.50 | -4.42% | 4,157,419 |
| Aug 28, 2025 | 4.84 | 4.84 | 4.69 | 4.75 | 4.70 | -1.45% | 3,250,199 |
| Aug 27, 2025 | 4.75 | 4.91 | 4.72 | 4.82 | 4.77 | 6.40% | 6,124,254 |
| Aug 26, 2025 | 4.45 | 4.59 | 4.38 | 4.53 | 4.49 | 1.80% | 11,728,158 |
| Aug 25, 2025 | 4.14 | 4.45 | 4.13 | 4.45 | 4.41 | 9.34% | 7,917,398 |
| Aug 22, 2025 | 4.43 | 4.50 | 4.06 | 4.07 | 4.03 | -8.95% | 5,715,469 |
| Aug 21, 2025 | 4.50 | 4.57 | 4.44 | 4.47 | 4.43 | 0.90% | 4,185,415 |
| Aug 20, 2025 | 4.36 | 4.45 | 4.32 | 4.43 | 4.39 | - | 4,857,494 |
| Aug 19, 2025 | 4.44 | 4.44 | 4.38 | 4.43 | 4.39 | -0.23% | 1,744,035 |
| Aug 18, 2025 | 4.53 | 4.55 | 4.42 | 4.44 | 4.40 | -1.55% | 2,288,528 |
| Aug 15, 2025 | 4.38 | 4.51 | 4.35 | 4.51 | 4.47 | 2.04% | 2,459,113 |
| Aug 14, 2025 | 4.35 | 4.42 | 4.32 | 4.42 | 4.38 | 1.61% | 3,257,841 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.31 | 4.35 | 4.31 | 1.16% | 2,837,565 |
| Aug 12, 2025 | 4.28 | 4.39 | 4.25 | 4.30 | 4.26 | - | 8,860,948 |
| Aug 11, 2025 | 4.32 | 4.33 | 4.25 | 4.30 | 4.26 | -1.83% | 1,704,235 |
| Aug 8, 2025 | 4.37 | 4.42 | 4.34 | 4.38 | 4.34 | 1.15% | 2,173,409 |
| Aug 7, 2025 | 4.35 | 4.41 | 4.31 | 4.33 | 4.29 | - | 1,994,992 |
| Aug 6, 2025 | 4.34 | 4.39 | 4.30 | 4.33 | 4.29 | 2.12% | 2,615,602 |
| Aug 5, 2025 | 4.24 | 4.25 | 4.11 | 4.24 | 4.20 | 2.66% | 3,103,748 |
| Aug 4, 2025 | 4.14 | 4.20 | 4.06 | 4.13 | 4.09 | 2.74% | 2,336,312 |
| Aug 1, 2025 | 4.01 | 4.06 | 3.96 | 4.02 | 3.98 | -1.71% | 6,749,360 |
| Jul 31, 2025 | 4.04 | 4.10 | 3.99 | 4.09 | 4.05 | -1.21% | 2,589,775 |
| Jul 30, 2025 | 4.12 | 4.18 | 4.05 | 4.14 | 4.10 | 0.49% | 2,208,464 |
| Jul 29, 2025 | 4.05 | 4.12 | 3.95 | 4.12 | 4.08 | 0.49% | 2,521,840 |
| Jul 28, 2025 | 4.19 | 4.22 | 4.09 | 4.10 | 4.06 | -2.61% | 2,717,555 |
| Jul 25, 2025 | 4.30 | 4.35 | 4.18 | 4.21 | 4.17 | -3.44% | 2,088,923 |
| Jul 24, 2025 | 4.38 | 4.38 | 4.26 | 4.36 | 4.32 | -2.24% | 3,223,734 |
| Jul 23, 2025 | 4.52 | 4.60 | 4.44 | 4.46 | 4.42 | 0.90% | 4,272,371 |
| Jul 22, 2025 | 4.35 | 4.47 | 4.35 | 4.42 | 4.38 | 2.79% | 4,010,832 |
| Jul 21, 2025 | 4.25 | 4.44 | 4.18 | 4.30 | 4.26 | -3.80% | 4,207,640 |