ASX:RGOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.13	22.13	22.13	22.13	-	0.59%	400
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
Aug 21, 2026	21.90	21.90	21.76	21.78	21.78	-0.91%	2,576
Aug 20, 2026	21.98	21.98	21.98	21.98	21.98	-0.05%	1,586
Aug 19, 2026	22.09	22.09	21.97	21.99	21.99	-0.45%	373
Aug 18, 2026	22.08	22.09	22.08	22.09	22.09	-0.99%	2,447
Aug 17, 2026	22.33	22.33	22.23	22.31	22.31	-0.71%	8,158
Aug 14, 2026	22.47	22.49	22.41	22.47	22.47	0.49%	4,534
Aug 13, 2026	22.34	22.36	22.34	22.36	22.36	0.27%	5,631
Aug 12, 2026	22.28	22.30	22.20	22.30	22.30	-	2,335
Aug 11, 2026	22.29	22.30	22.22	22.30	22.30	0.04%	5,279
Aug 10, 2026	22.27	22.29	22.21	22.29	22.29	0.22%	5,706
Aug 7, 2026	22.21	22.24	22.21	22.24	22.24	0.23%	3,266
Aug 6, 2026	22.13	22.20	22.13	22.19	22.19	0.09%	10,219
Aug 5, 2026	22.13	22.26	22.13	22.17	22.17	1.33%	36,209
Aug 4, 2026	21.96	21.96	21.88	21.88	21.88	0.41%	824
Aug 3, 2026	21.75	22.03	21.70	21.79	21.79	0.41%	57,573
Jul 31, 2026	21.63	21.70	21.63	21.70	21.70	0.84%	23,787
Jul 30, 2026	21.46	21.54	21.46	21.52	21.52	-0.78%	21,762
Jul 29, 2026	21.71	21.73	21.62	21.69	21.69	0.56%	264
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