ASX:RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.47	2.50	2.46	2.49	2.49	0.40%	311,377
Jul 17, 2026	2.53	2.53	2.47	2.48	2.48	-1.59%	402,048
Jul 16, 2026	2.53	2.53	2.51	2.52	2.52	-	407,318
Jul 15, 2026	2.52	2.52	2.50	2.52	2.52	0.80%	276,970
Jul 14, 2026	2.52	2.52	2.48	2.50	2.50	0.40%	260,882
Jul 13, 2026	2.50	2.52	2.49	2.49	2.49	-1.19%	199,063
Jul 10, 2026	2.47	2.52	2.46	2.52	2.52	2.44%	464,854
Jul 9, 2026	2.49	2.50	2.43	2.46	2.46	-0.81%	317,743
Jul 8, 2026	2.55	2.55	2.46	2.48	2.48	-1.98%	427,973
Jul 7, 2026	2.50	2.54	2.48	2.53	2.53	0.80%	486,783
Jul 6, 2026	2.45	2.51	2.45	2.51	2.51	2.45%	644,243
Jul 3, 2026	2.43	2.46	2.43	2.45	2.45	1.24%	331,422
Jul 2, 2026	2.42	2.46	2.41	2.42	2.42	0.83%	240,508
Jul 1, 2026	2.40	2.44	2.38	2.40	2.40	0.84%	150,983
Jun 30, 2026	2.43	2.43	2.38	2.38	2.38	-1.24%	249,809
Jun 29, 2026	2.44	2.45	2.40	2.41	2.41	-0.82%	474,002
Jun 26, 2026	2.45	2.46	2.42	2.43	2.43	-0.41%	324,831
Jun 25, 2026	2.44	2.44	2.39	2.44	2.44	0.41%	710,651
Jun 24, 2026	2.46	2.49	2.41	2.43	2.43	-2.02%	363,343
Jun 23, 2026	2.42	2.50	2.41	2.48	2.48	3.33%	912,704
Jun 22, 2026	2.35	2.40	2.35	2.40	2.40	2.56%	230,188
Jun 19, 2026	2.39	2.40	2.34	2.34	2.34	-2.50%	409,336
Jun 18, 2026	2.35	2.40	2.35	2.40	2.40	2.13%	574,637
Jun 17, 2026	2.30	2.35	2.30	2.35	2.35	2.62%	267,500
Jun 16, 2026	2.31	2.32	2.29	2.29	2.29	-0.87%	111,506
Jun 15, 2026	2.30	2.31	2.29	2.31	2.31	2.21%	230,184
Jun 12, 2026	2.27	2.31	2.25	2.26	2.26	-	275,890
Jun 11, 2026	2.26	2.26	2.22	2.26	2.26	-0.44%	153,690
Jun 10, 2026	2.26	2.29	2.23	2.27	2.27	-	345,274
Jun 9, 2026	2.33	2.33	2.25	2.27	2.27	-2.58%	141,684
Jun 5, 2026	2.30	2.33	2.28	2.33	2.33	1.30%	248,558
Jun 4, 2026	2.29	2.31	2.27	2.30	2.30	-1.29%	185,128
Jun 3, 2026	2.31	2.33	2.28	2.33	2.33	0.87%	192,384
Jun 2, 2026	2.30	2.32	2.27	2.31	2.31	-0.86%	202,610
Jun 1, 2026	2.34	2.34	2.30	2.33	2.33	-0.85%	130,200
May 29, 2026	2.33	2.35	2.32	2.35	2.35	0.43%	635,255
May 28, 2026	2.34	2.35	2.29	2.34	2.34	-	293,652
May 27, 2026	2.32	2.34	2.31	2.34	2.34	0.43%	271,762
May 26, 2026	2.30	2.33	2.29	2.33	2.33	-	203,360
May 25, 2026	2.30	2.33	2.29	2.33	2.33	-0.43%	132,460
May 22, 2026	2.33	2.34	2.30	2.34	2.34	0.43%	239,835
May 21, 2026	2.27	2.33	2.27	2.33	2.33	5.43%	160,526
May 20, 2026	2.24	2.28	2.21	2.21	2.21	-2.21%	223,116
May 19, 2026	2.26	2.27	2.19	2.26	2.26	1.80%	376,897
May 18, 2026	2.27	2.29	2.13	2.22	2.22	-2.20%	283,779
May 15, 2026	2.28	2.31	2.25	2.27	2.27	-0.44%	539,384
May 14, 2026	2.26	2.30	2.26	2.28	2.28	-0.44%	471,552
May 13, 2026	2.26	2.29	2.26	2.29	2.29	1.78%	166,010
May 12, 2026	2.23	2.27	2.21	2.25	2.25	1.35%	236,286
May 11, 2026	2.23	2.24	2.20	2.22	2.22	0.45%	477,446