ASX:RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	2.63	2.65	2.60	2.62	2.62	-0.76%	728,273
Sep 4, 2026	2.61	2.65	2.61	2.64	2.64	0.76%	219,762
Sep 3, 2026	2.62	2.63	2.62	2.62	2.62	0.77%	211,372
Sep 2, 2026	2.60	2.61	2.59	2.60	2.60	-	394,382
Sep 1, 2026	2.57	2.63	2.57	2.60	2.60	1.17%	298,148
Aug 31, 2026	2.56	2.59	2.56	2.57	2.57	1.58%	182,254
Aug 28, 2026	2.53	2.55	2.51	2.53	2.53	-	240,135
Aug 27, 2026	2.57	2.58	2.49	2.53	2.53	-1.56%	190,566
Aug 26, 2026	2.63	2.64	2.57	2.57	2.57	-0.77%	131,113
Aug 25, 2026	2.65	2.69	2.64	2.64	2.59	-1.12%	1,122,126
Aug 24, 2026	2.70	2.72	2.66	2.67	2.62	0.38%	648,948
Aug 21, 2026	2.67	2.68	2.64	2.66	2.61	-1.12%	227,169
Aug 20, 2026	2.65	2.69	2.65	2.69	2.64	1.13%	475,276
Aug 19, 2026	2.71	2.71	2.64	2.66	2.61	-2.21%	300,320
Aug 18, 2026	2.77	2.77	2.70	2.72	2.67	-1.45%	597,033
Aug 17, 2026	2.68	2.76	2.66	2.76	2.71	3.37%	888,420
Aug 14, 2026	2.62	2.69	2.61	2.67	2.62	1.52%	374,681
Aug 13, 2026	2.65	2.66	2.63	2.63	2.58	-0.75%	203,340
Aug 12, 2026	2.61	2.65	2.60	2.65	2.60	0.76%	198,948
Aug 11, 2026	2.66	2.66	2.61	2.63	2.58	-1.13%	229,197
Aug 10, 2026	2.61	2.66	2.61	2.66	2.61	3.50%	459,592
Aug 7, 2026	2.58	2.59	2.54	2.57	2.52	0.39%	569,808
Aug 6, 2026	2.59	2.61	2.55	2.56	2.51	-1.16%	484,505
Aug 5, 2026	2.58	2.59	2.54	2.59	2.54	0.39%	842,088
Aug 4, 2026	2.52	2.58	2.52	2.58	2.53	2.79%	754,193
Aug 3, 2026	2.54	2.55	2.50	2.51	2.46	-1.95%	532,347
Jul 31, 2026	2.50	2.56	2.49	2.56	2.51	1.99%	966,512
Jul 30, 2026	2.50	2.51	2.48	2.51	2.46	-	463,567
Jul 29, 2026	2.49	2.51	2.48	2.51	2.46	0.80%	388,234
Jul 28, 2026	2.53	2.53	2.48	2.49	2.44	-1.58%	324,591
Jul 27, 2026	2.49	2.53	2.48	2.53	2.48	2.43%	428,760
Jul 24, 2026	2.47	2.49	2.45	2.47	2.42	-1.79%	358,164
Jul 23, 2026	2.52	2.52	2.48	2.52	2.47	-0.20%	398,958
Jul 22, 2026	2.48	2.56	2.48	2.52	2.47	1.20%	726,833
Jul 21, 2026	2.48	2.49	2.47	2.49	2.44	-	301,884
Jul 20, 2026	2.47	2.50	2.46	2.49	2.44	0.40%	311,377
Jul 17, 2026	2.53	2.53	2.47	2.48	2.43	-1.59%	402,048
Jul 16, 2026	2.53	2.53	2.51	2.52	2.47	-	407,318
Jul 15, 2026	2.52	2.52	2.50	2.52	2.47	0.80%	276,970
Jul 14, 2026	2.52	2.52	2.48	2.50	2.45	0.40%	260,882
Jul 13, 2026	2.50	2.52	2.49	2.49	2.44	-1.19%	199,063
Jul 10, 2026	2.47	2.52	2.46	2.52	2.47	2.44%	464,854
Jul 9, 2026	2.49	2.50	2.43	2.46	2.41	-0.81%	317,743
Jul 8, 2026	2.55	2.55	2.46	2.48	2.43	-1.98%	427,973
Jul 7, 2026	2.50	2.54	2.48	2.53	2.48	0.80%	486,783
Jul 6, 2026	2.45	2.51	2.45	2.51	2.46	2.45%	644,243
Jul 3, 2026	2.43	2.46	2.43	2.45	2.40	1.24%	331,422
Jul 2, 2026	2.42	2.46	2.41	2.42	2.37	0.83%	240,508
Jul 1, 2026	2.40	2.44	2.38	2.40	2.35	0.84%	150,983
Jun 30, 2026	2.43	2.43	2.38	2.38	2.33	-1.24%	249,809