ASX:RGOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.50	21.57	21.41	21.57	21.57	-0.19%	8,324
Jul 27, 2026	21.51	21.61	21.51	21.61	21.61	0.70%	1,063
Jul 24, 2026	21.44	21.47	21.44	21.46	21.46	-0.56%	5,147
Jul 23, 2026	21.66	21.66	21.52	21.58	21.58	-0.19%	2,235
Jul 22, 2026	21.55	21.62	21.54	21.62	21.62	0.65%	24,970
Jul 21, 2026	21.43	21.48	21.42	21.48	21.48	-0.37%	40,318
Jul 20, 2026	21.60	21.60	21.55	21.56	21.56	-0.42%	7,529
Jul 17, 2026	21.70	21.70	21.60	21.65	21.65	-0.23%	47,704
Jul 16, 2026	21.76	21.78	21.70	21.70	21.70	-0.32%	14,559
Jul 15, 2026	21.74	21.79	21.71	21.77	21.77	0.42%	96,030
Jul 14, 2026	21.86	21.86	21.68	21.68	21.68	-1.05%	8,171
Jul 13, 2026	21.82	21.92	21.82	21.91	21.91	0.46%	6,800
Jul 10, 2026	21.93	21.93	21.81	21.81	21.81	0.05%	7,508
Jul 9, 2026	21.77	21.81	21.69	21.80	21.80	-0.50%	5,102
Jul 8, 2026	21.92	21.92	21.80	21.91	21.91	-0.09%	1,815
Jul 7, 2026	21.98	22.02	21.92	21.93	21.93	-0.41%	12,164
Jul 6, 2026	22.02	22.02	21.92	22.02	22.02	0.78%	2,213
Jul 3, 2026	21.94	21.96	21.85	21.85	21.85	-0.41%	4,385
Jul 2, 2026	21.94	21.94	21.87	21.94	21.94	-1.35%	6,241
Jul 1, 2026	22.23	22.24	22.23	22.24	22.24	0.63%	3,723
Jun 30, 2026	22.19	22.49	22.10	22.10	22.10	1.66%	17,285
Jun 29, 2026	23.75	23.76	23.65	23.75	21.74	0.47%	14,929
Jun 26, 2026	23.66	23.68	23.59	23.64	21.64	-0.55%	7,028
Jun 25, 2026	23.78	23.78	23.66	23.77	21.76	1.28%	3,922
Jun 24, 2026	23.54	23.54	23.47	23.47	21.48	-0.34%	20,517
Jun 23, 2026	23.59	23.62	23.55	23.55	21.56	-0.17%	6,178
Jun 22, 2026	23.59	23.59	23.56	23.59	21.59	0.17%	6,350
Jun 19, 2026	23.56	23.56	23.55	23.55	21.56	0.77%	648
Jun 18, 2026	23.49	23.49	23.37	23.37	21.39	-0.68%	18,683
Jun 17, 2026	23.47	23.53	23.43	23.53	21.54	0.13%	22,413
Jun 16, 2026	23.50	23.50	23.50	23.50	21.51	0.13%	2,534
Jun 15, 2026	23.28	23.47	23.28	23.47	21.48	1.69%	961
Jun 12, 2026	23.24	23.24	23.08	23.08	21.13	0.57%	1,109
Jun 11, 2026	22.93	22.95	22.76	22.95	21.01	-0.65%	6,371
Jun 10, 2026	23.13	23.13	22.98	23.10	21.14	0.13%	235
Jun 9, 2026	23.02	23.07	23.02	23.07	21.12	-0.82%	2,134
Jun 5, 2026	23.28	23.28	23.18	23.26	21.29	0.74%	4,272
Jun 4, 2026	23.10	23.25	23.08	23.09	21.14	-1.20%	12,319
Jun 3, 2026	23.19	23.37	23.19	23.37	21.39	1.61%	5,451
Jun 2, 2026	23.14	23.14	23.00	23.00	21.05	0.39%	2,986
Jun 1, 2026	23.05	23.05	22.90	22.91	20.97	0.31%	7,310
May 29, 2026	22.98	22.98	22.84	22.84	20.91	0.26%	842
May 28, 2026	22.96	22.96	22.78	22.78	20.85	-0.39%	4,323
May 27, 2026	22.91	22.91	22.76	22.87	20.93	0.48%	532
May 26, 2026	22.89	22.89	22.76	22.76	20.83	0.04%	1,042
May 25, 2026	22.85	22.85	22.75	22.75	20.82	0.26%	5,084
May 22, 2026	22.67	22.69	22.67	22.69	20.77	0.62%	6,286
May 21, 2026	22.55	22.57	22.40	22.55	20.64	1.35%	3,600
May 20, 2026	22.19	22.29	22.19	22.25	20.37	-0.40%	9,477
May 19, 2026	22.31	22.34	22.18	22.34	20.45	0.59%	7,931