Regis Resources Limited RRL
ASX · Australia · Non-Energy Minerals
AUD 7.25+0.07 (+0.91%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 7.19 | +0.14% | AUD 7.12 | AUD 7.24 | AUD 7.09 | 417.53K |
| 2026-10-01 | AUD 7.18 | -3.10% | AUD 7.50 | AUD 7.51 | AUD 7.03 | 3.16M |
| 2026-09-30 | AUD 7.41 | -0.94% | AUD 7.57 | AUD 7.66 | AUD 7.41 | 3.16M |
| 2026-09-29 | AUD 7.48 | +0.54% | AUD 7.30 | AUD 7.51 | AUD 7.25 | 1.86M |
| 2026-09-28 | AUD 7.44 | -3.63% | AUD 7.67 | AUD 7.77 | AUD 7.43 | 3.25M |
| 2026-09-25 | AUD 7.72 | -0.13% | AUD 7.63 | AUD 7.76 | AUD 7.63 | 2.89M |
| 2026-09-24 | AUD 7.73 | -2.89% | AUD 7.75 | AUD 7.82 | AUD 7.68 | 3.21M |
| 2026-09-23 | AUD 7.96 | +1.92% | AUD 8.05 | AUD 8.14 | AUD 7.92 | 2.45M |
| 2026-09-22 | AUD 7.81 | +0.64% | AUD 7.80 | AUD 7.95 | AUD 7.76 | 1.94M |
| 2026-09-21 | AUD 7.76 | -0.51% | AUD 7.75 | AUD 7.88 | AUD 7.73 | 2.78M |
| 2026-09-18 | AUD 7.80 | +3.17% | AUD 7.73 | AUD 7.82 | AUD 7.63 | 10.67M |
| 2026-09-17 | AUD 7.56 | -1.31% | AUD 7.33 | AUD 7.61 | AUD 7.33 | 3.87M |
| 2026-09-16 | AUD 7.66 | +1.46% | AUD 7.50 | AUD 7.67 | AUD 7.32 | 5.05M |
| 2026-09-15 | AUD 7.55 | -2.45% | AUD 7.65 | AUD 7.65 | AUD 7.48 | 3.27M |
| 2026-09-14 | AUD 7.74 | +0.26% | AUD 7.72 | AUD 7.83 | AUD 7.64 | 3.19M |
| 2026-09-11 | AUD 7.72 | -2.89% | AUD 7.59 | AUD 7.72 | AUD 7.53 | 2.55M |
| 2026-09-10 | AUD 7.95 | -2.33% | AUD 7.92 | AUD 8.00 | AUD 7.86 | 3.20M |
| 2026-09-09 | AUD 8.14 | -0.85% | AUD 8.16 | AUD 8.25 | AUD 8.03 | 2.61M |
| 2026-09-08 | AUD 8.21 | -1.32% | AUD 8.29 | AUD 8.33 | AUD 8.14 | 2.43M |
| 2026-09-07 | AUD 8.32 | -1.89% | AUD 8.50 | AUD 8.50 | AUD 8.31 | 1.53M |
| 2026-09-04 | AUD 8.48 | +0.59% | AUD 8.64 | AUD 8.70 | AUD 8.42 | 3.65M |
| 2026-09-03 | AUD 8.43 | +3.06% | AUD 8.31 | AUD 8.43 | AUD 8.28 | 2.12M |
| 2026-09-02 | AUD 8.18 | -2.85% | AUD 8.10 | AUD 8.19 | AUD 8.00 | 4.48M |
| 2026-09-01 | AUD 8.42 | +1.45% | AUD 8.35 | AUD 8.47 | AUD 8.20 | 6.84M |
| 2026-08-31 | AUD 8.30 | -3.60% | AUD 8.21 | AUD 8.33 | AUD 8.12 | 4.10M |
| 2026-08-28 | AUD 8.61 | +1.29% | AUD 8.45 | AUD 8.66 | AUD 8.45 | 1.90M |
| 2026-08-27 | AUD 8.50 | -1.51% | AUD 8.52 | AUD 8.58 | AUD 8.44 | 2.84M |
| 2026-08-26 | AUD 8.63 | +1.41% | AUD 8.58 | AUD 8.80 | AUD 8.58 | 2.49M |
| 2026-08-25 | AUD 8.51 | +0.35% | AUD 8.34 | AUD 8.72 | AUD 8.32 | 4.01M |
| 2026-08-24 | AUD 8.48 | -0.24% | AUD 8.25 | AUD 8.57 | AUD 8.23 | 3.37M |
| 2026-08-21 | AUD 8.50 | +3.28% | AUD 8.39 | AUD 8.73 | AUD 8.38 | 6.94M |
| 2026-08-20 | AUD 8.23 | +10.92% | AUD 7.92 | AUD 8.30 | AUD 7.89 | 4.43M |
| 2026-08-19 | AUD 7.42 | -0.67% | AUD 7.28 | AUD 7.52 | AUD 7.28 | 2.57M |
| 2026-08-18 | AUD 7.47 | -1.32% | AUD 7.51 | AUD 7.65 | AUD 7.44 | 2.36M |
| 2026-08-17 | AUD 7.57 | +2.99% | AUD 7.50 | AUD 7.59 | AUD 7.45 | 2.47M |
| 2026-08-14 | AUD 7.35 | -1.74% | AUD 7.32 | AUD 7.41 | AUD 7.27 | 3.00M |
| 2026-08-13 | AUD 7.48 | -0.13% | AUD 7.50 | AUD 7.61 | AUD 7.45 | 2.51M |
| 2026-08-12 | AUD 7.49 | +0.67% | AUD 7.50 | AUD 7.57 | AUD 7.39 | 2.00M |
| 2026-08-11 | AUD 7.44 | 0.00% | AUD 7.46 | AUD 7.62 | AUD 7.40 | 3.39M |
| 2026-08-10 | AUD 7.44 | +2.06% | AUD 7.42 | AUD 7.57 | AUD 7.29 | 3.04M |
| 2026-08-07 | AUD 7.29 | +3.40% | AUD 7.05 | AUD 7.31 | AUD 7.02 | 4.04M |
| 2026-08-06 | AUD 7.05 | +5.22% | AUD 6.98 | AUD 7.18 | AUD 6.97 | 4.18M |
| 2026-08-05 | AUD 6.70 | +7.37% | AUD 6.30 | AUD 6.70 | AUD 6.24 | 3.73M |
| 2026-08-04 | AUD 6.24 | +1.46% | AUD 6.12 | AUD 6.30 | AUD 6.10 | 2.89M |
| 2026-08-03 | AUD 6.15 | +0.99% | AUD 6.03 | AUD 6.16 | AUD 6.01 | 2.16M |
| 2026-07-31 | AUD 6.09 | +3.05% | AUD 6.20 | AUD 6.25 | AUD 6.02 | 4.06M |
| 2026-07-30 | AUD 5.91 | -4.68% | AUD 6.27 | AUD 6.27 | AUD 5.90 | 3.07M |
| 2026-07-29 | AUD 6.20 | +0.98% | AUD 6.26 | AUD 6.26 | AUD 6.05 | 2.92M |
| 2026-07-28 | AUD 6.14 | -0.16% | AUD 6.16 | AUD 6.17 | AUD 6.02 | 1.91M |
| 2026-07-27 | AUD 6.15 | +3.02% | AUD 6.15 | AUD 6.20 | AUD 6.07 | 1.92M |
| 2026-07-24 | AUD 5.97 | -5.98% | AUD 6.23 | AUD 6.25 | AUD 5.90 | 3.23M |
| 2026-07-23 | AUD 6.35 | +0.95% | AUD 6.42 | AUD 6.50 | AUD 6.27 | 4.41M |
| 2026-07-22 | AUD 6.29 | +6.61% | AUD 6.05 | AUD 6.32 | AUD 6.03 | 4.09M |
| 2026-07-21 | AUD 5.90 | +4.42% | AUD 5.65 | AUD 5.92 | AUD 5.63 | 5.35M |
| 2026-07-20 | AUD 5.65 | +0.18% | AUD 5.61 | AUD 5.72 | AUD 5.43 | 3.87M |
| 2026-07-17 | AUD 5.64 | -8.44% | AUD 5.55 | AUD 5.77 | AUD 5.45 | 8.16M |
| 2026-07-16 | AUD 6.16 | -1.44% | AUD 6.19 | AUD 6.25 | AUD 6.11 | 3.91M |
| 2026-07-15 | AUD 6.25 | -5.16% | AUD 6.61 | AUD 6.62 | AUD 6.20 | 6.30M |
| 2026-07-14 | AUD 6.59 | +2.01% | AUD 6.40 | AUD 6.61 | AUD 6.26 | 3.83M |
| 2026-07-13 | AUD 6.46 | -0.92% | AUD 6.50 | AUD 6.54 | AUD 6.39 | 4.43M |
| 2026-07-10 | AUD 6.52 | +3.00% | AUD 6.52 | AUD 6.58 | AUD 6.44 | 3.20M |
| 2026-07-09 | AUD 6.33 | 0.00% | AUD 6.11 | AUD 6.35 | AUD 6.11 | 4.04M |
| 2026-07-08 | AUD 6.33 | -5.10% | AUD 6.53 | AUD 6.56 | AUD 6.30 | 7.00M |
| 2026-07-07 | AUD 6.67 | -0.45% | AUD 6.60 | AUD 6.83 | AUD 6.55 | 5.15M |
| 2026-07-06 | AUD 6.70 | +1.06% | AUD 6.70 | AUD 7.00 | AUD 6.58 | 6.77M |
| 2026-07-03 | AUD 6.63 | +8.16% | AUD 6.38 | AUD 6.65 | AUD 6.32 | 3.61M |
| 2026-07-02 | AUD 6.13 | +2.51% | AUD 6.11 | AUD 6.14 | AUD 5.99 | 4.01M |
| 2026-07-01 | AUD 5.98 | -0.83% | AUD 6.13 | AUD 6.15 | AUD 5.87 | 3.83M |
| 2026-06-30 | AUD 6.03 | -6.94% | AUD 6.33 | AUD 6.36 | AUD 5.95 | 5.16M |
| 2026-06-29 | AUD 6.48 | -1.67% | AUD 6.70 | AUD 6.78 | AUD 6.43 | 5.18M |
| 2026-06-26 | AUD 6.59 | +3.45% | AUD 6.50 | AUD 6.66 | AUD 6.44 | 4.56M |
| 2026-06-25 | AUD 6.37 | -3.78% | AUD 6.48 | AUD 6.51 | AUD 6.26 | 5.36M |
| 2026-06-24 | AUD 6.62 | -2.07% | AUD 6.68 | AUD 6.72 | AUD 6.57 | 7.64M |
| 2026-06-23 | AUD 6.76 | -3.98% | AUD 7.10 | AUD 7.10 | AUD 6.76 | 5.71M |
| 2026-06-22 | AUD 7.04 | +1.44% | AUD 6.83 | AUD 7.12 | AUD 6.78 | 4.71M |
| 2026-06-19 | AUD 6.94 | -1.98% | AUD 6.89 | AUD 7.03 | AUD 6.77 | 39.97M |
| 2026-06-18 | AUD 7.08 | +0.43% | AUD 6.91 | AUD 7.21 | AUD 6.86 | 5.63M |
| 2026-06-17 | AUD 7.05 | +5.38% | AUD 6.85 | AUD 7.12 | AUD 6.83 | 5.04M |
| 2026-06-16 | AUD 6.69 | +0.90% | AUD 6.58 | AUD 6.83 | AUD 6.51 | 8.42M |
| 2026-06-15 | AUD 6.63 | +13.33% | AUD 6.30 | AUD 6.76 | AUD 6.13 | 8.92M |
| 2026-06-12 | AUD 5.85 | +4.84% | AUD 5.90 | AUD 5.97 | AUD 5.81 | 2.58M |
| 2026-06-11 | AUD 5.58 | 0.00% | AUD 5.45 | AUD 5.64 | AUD 5.34 | 5.66M |
| 2026-06-10 | AUD 5.58 | -3.13% | AUD 5.60 | AUD 5.70 | AUD 5.49 | 4.28M |
| 2026-06-09 | AUD 5.76 | -3.52% | AUD 5.73 | AUD 5.77 | AUD 5.52 | 6.23M |
| 2026-06-05 | AUD 5.97 | -2.93% | AUD 6.13 | AUD 6.17 | AUD 5.93 | 2.37M |
| 2026-06-04 | AUD 6.15 | -2.54% | AUD 6.30 | AUD 6.30 | AUD 6.11 | 2.38M |
| 2026-06-03 | AUD 6.31 | -0.16% | AUD 6.24 | AUD 6.41 | AUD 6.22 | 4.16M |
| 2026-06-02 | AUD 6.32 | +2.76% | AUD 6.18 | AUD 6.36 | AUD 6.03 | 5.30M |
| 2026-06-01 | AUD 6.15 | +0.49% | AUD 6.14 | AUD 6.25 | AUD 6.06 | 3.58M |
| 2026-05-29 | AUD 6.12 | +4.26% | AUD 6.11 | AUD 6.18 | AUD 6.05 | 5.92M |