ASX:RGOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.23	22.23	22.09	22.09	22.09	-0.36%	10,129
Oct 29, 2026	22.13	22.17	22.13	22.17	22.17	-0.14%	3,237
Oct 28, 2026	22.12	22.20	22.12	22.20	22.20	0.05%	1,093
Oct 27, 2026	22.19	22.21	22.19	22.19	22.19	1.00%	11,406
Oct 26, 2026	22.05	22.08	21.97	21.97	21.97	-0.81%	227
Oct 23, 2026	22.17	22.17	22.06	22.15	22.15	-0.36%	543
Oct 22, 2026	22.23	22.23	22.16	22.23	22.23	0.36%	1,240
Oct 21, 2026	22.23	22.24	22.15	22.15	22.15	-0.32%	3,424
Oct 20, 2026	22.23	22.23	22.14	22.22	22.22	-0.09%	1,591
Oct 19, 2026	22.32	22.32	22.24	22.24	22.24	-0.94%	5,927
Oct 16, 2026	22.56	22.58	22.45	22.45	22.45	1.08%	2,518
Oct 15, 2026	22.47	22.47	22.19	22.21	22.21	-1.16%	20,708
Oct 14, 2026	22.37	22.47	22.37	22.47	22.47	-0.18%	4,107
Oct 13, 2026	22.44	22.51	22.43	22.51	22.51	0.04%	1,789
Oct 12, 2026	22.48	22.50	22.48	22.50	22.50	0.27%	94
Oct 9, 2026	22.33	22.44	22.33	22.44	22.44	-0.36%	1,324
Oct 8, 2026	22.49	22.52	22.42	22.52	22.52	-0.40%	5,654
Oct 7, 2026	22.63	22.63	22.53	22.61	22.61	0.36%	684
Oct 6, 2026	22.55	22.55	22.47	22.53	22.53	0.13%	520
Oct 5, 2026	22.46	22.53	22.42	22.50	22.50	0.81%	3,427
Oct 2, 2026	22.33	22.40	22.32	22.32	22.32	-0.49%	6,699
Oct 1, 2026	22.41	22.43	22.33	22.43	22.43	-	3,238
Sep 30, 2026	22.44	22.44	22.35	22.43	22.43	1.18%	6,976
Sep 29, 2026	22.25	22.25	22.17	22.17	22.17	-0.31%	901
Sep 28, 2026	22.28	22.28	22.24	22.24	22.24	0.32%	1,699
Sep 25, 2026	22.24	22.24	22.17	22.17	22.17	-0.09%	238
Sep 24, 2026	22.22	22.30	22.19	22.19	22.19	-0.14%	3,157
Sep 23, 2026	22.13	22.22	22.13	22.22	22.22	1.00%	418
Sep 22, 2026	22.05	22.10	22.00	22.00	22.00	0.82%	899
Sep 21, 2026	21.87	21.87	21.79	21.82	21.82	-0.27%	406
Sep 18, 2026	21.88	21.88	21.79	21.88	21.88	0.37%	302
Sep 17, 2026	21.80	21.80	21.78	21.80	21.80	0.46%	484
Sep 16, 2026	21.73	21.73	21.63	21.70	21.70	-0.14%	4,469
Sep 15, 2026	21.75	21.75	21.72	21.73	21.73	-	7,389
Sep 14, 2026	21.75	21.75	21.73	21.73	21.73	0.51%	2,752
Sep 11, 2026	21.61	21.62	21.61	21.62	21.62	-	5,407
Sep 10, 2026	21.61	21.62	21.53	21.62	21.62	-0.28%	2,170
Sep 9, 2026	21.74	21.76	21.68	21.68	21.68	-0.87%	984
Sep 8, 2026	21.96	21.96	21.87	21.87	21.87	0.18%	5,082
Sep 7, 2026	21.89	21.93	21.83	21.83	21.83	-0.37%	2,537
Sep 4, 2026	21.91	21.91	21.84	21.91	21.91	0.46%	1,611
Sep 3, 2026	21.71	21.81	21.71	21.81	21.81	0.14%	2,384
Sep 2, 2026	21.71	21.79	21.71	21.78	21.78	-0.68%	1,602
Sep 1, 2026	21.91	22.20	21.85	21.93	21.93	-0.14%	23,229
Aug 31, 2026	21.84	21.96	21.84	21.96	21.96	0.05%	2,161
Aug 28, 2026	21.96	21.96	21.94	21.95	21.95	0.27%	4,759
Aug 27, 2026	21.94	21.97	21.89	21.89	21.89	-0.27%	11,219
Aug 26, 2026	21.82	21.95	21.82	21.95	21.95	0.14%	377
Aug 25, 2026	21.82	21.92	21.82	21.92	21.92	0.18%	5,169
Aug 24, 2026	21.91	21.93	21.83	21.88	21.88	0.46%	4,283