ASX:RGOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.05	23.05	22.90	22.91	22.91	0.31%	7,310
May 29, 2026	22.98	22.98	22.84	22.84	22.84	0.26%	842
May 28, 2026	22.96	22.96	22.78	22.78	22.78	-0.39%	4,323
May 27, 2026	22.91	22.91	22.76	22.87	22.87	0.48%	532
May 26, 2026	22.89	22.89	22.76	22.76	22.76	0.04%	1,042
May 25, 2026	22.85	22.85	22.75	22.75	22.75	0.26%	5,084
May 22, 2026	22.67	22.69	22.67	22.69	22.69	0.62%	6,286
May 21, 2026	22.55	22.57	22.40	22.55	22.55	1.35%	3,600
May 20, 2026	22.19	22.29	22.19	22.25	22.25	-0.40%	9,477
May 19, 2026	22.31	22.34	22.18	22.34	22.34	0.59%	7,931
May 18, 2026	22.23	22.23	22.20	22.21	22.21	-0.54%	8,146
May 15, 2026	22.31	22.33	22.31	22.33	22.33	1.59%	1,702
May 14, 2026	22.17	22.17	21.98	21.98	21.98	-0.09%	832
May 13, 2026	22.07	22.09	22.00	22.00	22.00	-0.09%	7,105
May 12, 2026	22.14	22.14	22.02	22.02	22.02	-0.68%	6,655
May 11, 2026	22.03	22.17	22.03	22.17	22.17	-0.23%	188
May 8, 2026	22.22	22.22	22.22	22.22	22.22	0.45%	54
May 7, 2026	22.26	22.26	22.12	22.12	22.12	1.51%	2,395
May 6, 2026	21.86	21.98	21.79	21.79	21.79	-0.05%	15,872
May 5, 2026	21.90	21.92	21.80	21.80	21.80	0.28%	955
May 4, 2026	21.89	21.90	21.74	21.74	21.74	-1.00%	3,128
May 1, 2026	21.95	21.96	21.79	21.96	21.96	0.14%	4,738
Apr 30, 2026	21.95	21.95	21.93	21.93	21.93	1.01%	11,436
Apr 29, 2026	21.80	21.83	21.69	21.71	21.71	-0.46%	4,150
Apr 28, 2026	21.96	21.96	21.81	21.81	21.81	-0.73%	1,206
Apr 27, 2026	21.86	21.99	21.82	21.97	21.97	0.78%	24,662
Apr 24, 2026	21.95	21.95	21.80	21.80	21.80	-0.55%	31,220
Apr 23, 2026	21.92	21.92	21.77	21.92	21.92	-0.45%	21,734
Apr 22, 2026	22.02	22.02	22.02	22.02	22.02	0.55%	2,076
Apr 21, 2026	21.90	22.05	21.90	21.90	21.90	-0.50%	392
Apr 20, 2026	21.87	22.01	21.87	22.01	22.01	1.24%	4,614
Apr 17, 2026	21.77	21.78	21.68	21.74	21.74	0.28%	829
Apr 16, 2026	21.72	21.72	21.68	21.68	21.68	-0.28%	3,414
Apr 15, 2026	21.76	21.76	21.69	21.74	21.74	0.51%	73,732
Apr 14, 2026	21.64	21.64	21.63	21.63	21.63	0.75%	1,280
Apr 13, 2026	21.48	21.48	21.47	21.47	21.47	-0.28%	171,677
Apr 9, 2026	21.54	21.54	21.53	21.53	21.53	0.89%	10,020
Apr 8, 2026	21.34	21.34	21.34	21.34	21.34	0.85%	36
Apr 7, 2026	21.18	21.18	21.15	21.16	21.16	1.05%	64
Apr 2, 2026	21.16	21.16	20.94	20.94	20.94	-0.33%	31,981
Apr 1, 2026	20.98	21.01	20.98	21.01	21.01	1.55%	3,268
Mar 31, 2026	20.66	20.69	20.66	20.69	20.69	0.45%	347
Mar 30, 2026	20.53	20.61	20.53	20.61	20.60	-1.72%	1,715
Mar 27, 2026	20.97	20.97	20.97	20.97	20.96	0.19%	4
Mar 25, 2026	20.96	20.96	20.92	20.93	20.92	1.75%	10,507
Mar 24, 2026	20.60	20.62	20.57	20.57	20.56	0.73%	4,029
Mar 23, 2026	20.31	20.42	20.31	20.42	20.41	-1.02%	14,367
Mar 20, 2026	20.61	20.63	20.54	20.63	20.62	-0.72%	860
Mar 19, 2026	20.78	20.78	20.78	20.78	20.77	-0.72%	4
Mar 18, 2026	20.93	20.93	20.93	20.93	20.92	0.24%	429