ASX:RGOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	22.56	22.56	22.56	22.56	22.56	0.27%	19
Jan 2, 2026	22.51	22.52	22.50	22.50	22.50	0.18%	429
Dec 31, 2025	22.46	22.46	22.46	22.46	22.46	-0.13%	182
Dec 30, 2025	22.52	22.56	22.49	22.49	22.49	0.49%	11,563
Dec 24, 2025	22.38	22.38	22.38	22.38	22.38	-0.27%	2,264
Dec 23, 2025	22.47	22.54	22.44	22.44	22.44	-0.31%	5,502
Dec 22, 2025	22.51	22.51	22.51	22.51	22.51	0.63%	44
Dec 19, 2025	22.40	22.40	22.37	22.37	22.37	0.04%	745
Dec 18, 2025	22.35	22.36	22.35	22.36	22.36	0.40%	785
Dec 17, 2025	22.27	22.27	22.27	22.27	22.27	-0.18%	1,500
Dec 16, 2025	22.40	22.40	22.31	22.31	22.31	-0.45%	10,001
Dec 15, 2025	22.37	22.41	22.37	22.41	22.41	-0.27%	20,383
Dec 12, 2025	22.44	22.49	22.44	22.47	22.47	1.26%	18,932
Dec 11, 2025	22.17	22.19	22.17	22.19	22.19	0.36%	350
Dec 10, 2025	22.11	22.11	22.11	22.11	22.11	-0.54%	7
Dec 9, 2025	22.23	22.23	22.23	22.23	22.23	-0.36%	8
Dec 8, 2025	22.31	22.31	22.31	22.31	22.31	-0.18%	1,048
Dec 4, 2025	22.35	22.35	22.35	22.35	22.35	-0.09%	1,050
Dec 3, 2025	22.37	22.37	22.37	22.37	22.37	-1.11%	616