ASX:RGOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.97	20.97	20.97	20.97	20.97	0.19%	4
Mar 25, 2026	20.96	20.96	20.92	20.93	20.93	1.75%	10,507
Mar 24, 2026	20.60	20.62	20.57	20.57	20.57	0.73%	4,029
Mar 23, 2026	20.31	20.42	20.31	20.42	20.42	-1.02%	14,367
Mar 20, 2026	20.61	20.63	20.54	20.63	20.63	-0.72%	860
Mar 19, 2026	20.78	20.78	20.78	20.78	20.78	-0.72%	4
Mar 18, 2026	20.93	20.93	20.93	20.93	20.93	0.24%	429
Mar 17, 2026	20.86	20.88	20.86	20.88	20.88	-0.57%	1,040
Mar 16, 2026	20.90	21.00	20.90	21.00	21.00	0.29%	146
Mar 13, 2026	20.94	20.94	20.94	20.94	20.94	0.62%	10,000
Mar 12, 2026	20.77	20.81	20.77	20.81	20.81	-1.09%	377
Mar 11, 2026	21.04	21.04	21.04	21.04	21.04	-0.38%	10,000
Mar 10, 2026	21.16	21.16	21.12	21.12	21.12	1.05%	20,059
Mar 9, 2026	20.90	20.90	20.90	20.90	20.90	-3.33%	313
Mar 6, 2026	21.60	21.62	21.56	21.62	21.62	0.56%	18,113
Mar 5, 2026	21.50	21.50	21.50	21.50	21.50	-0.32%	1
Mar 4, 2026	21.57	21.57	21.57	21.57	21.57	-0.69%	35
Mar 3, 2026	21.72	21.72	21.72	21.72	21.72	-0.37%	26
Mar 2, 2026	21.87	21.87	21.80	21.80	21.80	-0.82%	879
Feb 27, 2026	21.99	21.99	21.98	21.98	21.98	0.23%	3,873
Feb 25, 2026	21.93	21.93	21.93	21.93	21.93	0.09%	481
Feb 24, 2026	21.94	21.95	21.91	21.91	21.91	-0.41%	23,100
Feb 20, 2026	22.06	22.08	22.00	22.00	22.00	-0.27%	10,359
Feb 19, 2026	22.08	22.08	22.06	22.06	22.06	0.78%	2,366
Feb 18, 2026	21.89	21.89	21.89	21.89	21.89	0.14%	4
Feb 17, 2026	21.92	21.92	21.86	21.86	21.86	-0.14%	1,913
Feb 16, 2026	21.89	21.89	21.89	21.89	21.89	-0.59%	142
Feb 12, 2026	22.04	22.04	21.99	22.02	22.02	-0.18%	31,462
Feb 11, 2026	22.17	22.17	22.06	22.06	22.06	0.14%	22,850
Feb 10, 2026	22.03	22.03	22.03	22.03	22.03	-0.36%	314
Feb 9, 2026	22.11	22.11	22.11	22.11	22.11	0.55%	2
Feb 6, 2026	21.97	21.99	21.96	21.99	21.99	-0.50%	3,369
Feb 5, 2026	22.00	22.11	22.00	22.10	22.10	0.68%	3,970
Feb 4, 2026	21.91	21.95	21.91	21.95	21.95	-0.77%	39,378
Feb 3, 2026	22.26	22.26	22.09	22.12	22.12	0.09%	24,918
Feb 2, 2026	22.10	22.10	22.10	22.10	22.10	0.55%	528
Jan 30, 2026	21.93	21.98	21.93	21.98	21.98	-0.54%	1,491
Jan 29, 2026	22.07	22.10	22.07	22.10	22.10	-1.03%	1,506
Jan 28, 2026	22.23	22.33	22.23	22.33	22.33	-0.80%	1,276
Jan 27, 2026	22.48	22.51	22.42	22.51	22.51	-0.40%	1,420
Jan 23, 2026	22.56	22.65	22.56	22.60	22.60	0.36%	113
Jan 21, 2026	22.52	22.52	22.52	22.52	22.52	-0.57%	17
Jan 20, 2026	22.65	22.65	22.65	22.65	22.65	-1.05%	58
Jan 19, 2026	23.13	23.13	22.87	22.89	22.89	-0.87%	337
Jan 16, 2026	23.09	23.09	23.09	23.09	23.09	0.52%	5
Jan 14, 2026	22.97	22.97	22.97	22.97	22.97	0.31%	6
Jan 12, 2026	22.92	22.92	22.90	22.90	22.90	0.75%	6
Jan 8, 2026	22.78	22.78	22.73	22.73	22.73	-0.39%	150
Jan 7, 2026	22.82	22.82	22.82	22.82	22.82	0.57%	11
Jan 6, 2026	22.69	22.69	22.69	22.69	22.69	0.58%	39