Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 7.55
-0.51 (-6.33%)
At close: Feb 2, 2026
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.20 | 8.54 | 7.89 | 8.06 | 8.06 | -5.40% | 4,072,488 |
| Jan 29, 2026 | 8.52 | 8.65 | 8.28 | 8.52 | 8.52 | 0.24% | 2,856,111 |
| Jan 28, 2026 | 8.40 | 8.54 | 8.33 | 8.50 | 8.50 | 1.55% | 2,750,965 |
| Jan 27, 2026 | 8.46 | 8.58 | 8.33 | 8.37 | 8.37 | 0.24% | 3,875,088 |
| Jan 23, 2026 | 7.97 | 8.39 | 7.91 | 8.35 | 8.35 | 10.16% | 3,336,947 |
| Jan 22, 2026 | 8.08 | 8.14 | 7.52 | 7.58 | 7.58 | -7.79% | 3,230,821 |
| Jan 21, 2026 | 8.10 | 8.25 | 7.94 | 8.22 | 8.22 | 3.66% | 3,654,678 |
| Jan 20, 2026 | 7.92 | 7.99 | 7.80 | 7.93 | 7.93 | -0.25% | 1,705,555 |
| Jan 19, 2026 | 7.69 | 8.00 | 7.66 | 7.95 | 7.95 | 2.71% | 2,606,775 |
| Jan 16, 2026 | 7.71 | 7.74 | 7.65 | 7.74 | 7.74 | 0.91% | 2,786,444 |
| Jan 15, 2026 | 7.65 | 7.76 | 7.57 | 7.67 | 7.67 | -1.16% | 2,812,647 |
| Jan 14, 2026 | 7.83 | 7.86 | 7.63 | 7.76 | 7.76 | -0.13% | 2,893,212 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.65 | 7.77 | 7.77 | 0.26% | 3,486,782 |
| Jan 12, 2026 | 7.80 | 7.91 | 7.65 | 7.75 | 7.75 | 2.65% | 2,479,698 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.44 | 7.55 | 7.55 | 0.53% | 1,515,880 |
| Jan 8, 2026 | 7.62 | 7.67 | 7.42 | 7.51 | 7.51 | -1.83% | 1,888,327 |
| Jan 7, 2026 | 7.75 | 7.76 | 7.59 | 7.65 | 7.65 | 2.00% | 2,656,627 |
| Jan 6, 2026 | 7.81 | 7.84 | 7.41 | 7.50 | 7.50 | -1.83% | 2,942,816 |
| Jan 5, 2026 | 7.52 | 7.67 | 7.47 | 7.64 | 7.64 | 0.13% | 1,717,300 |
| Jan 2, 2026 | 7.52 | 7.65 | 7.44 | 7.63 | 7.63 | 1.06% | 1,030,680 |
| Dec 31, 2025 | 7.49 | 7.64 | 7.40 | 7.55 | 7.55 | -0.26% | 1,237,593 |
| Dec 30, 2025 | 7.34 | 7.60 | 7.17 | 7.57 | 7.57 | -1.43% | 1,710,716 |
| Dec 29, 2025 | 7.79 | 7.83 | 7.53 | 7.68 | 7.68 | -0.65% | 1,624,138 |
| Dec 24, 2025 | 7.77 | 7.83 | 7.65 | 7.73 | 7.73 | 0.39% | 1,123,764 |
| Dec 23, 2025 | 7.67 | 7.75 | 7.57 | 7.70 | 7.70 | -0.13% | 2,578,742 |
| Dec 22, 2025 | 7.44 | 7.74 | 7.30 | 7.71 | 7.71 | 3.63% | 1,844,938 |
| Dec 19, 2025 | 7.50 | 7.52 | 7.21 | 7.44 | 7.44 | 0.81% | 6,635,269 |
| Dec 18, 2025 | 7.43 | 7.58 | 7.30 | 7.38 | 7.38 | -4.16% | 3,859,830 |
| Dec 17, 2025 | 7.36 | 7.71 | 7.22 | 7.70 | 7.70 | 5.91% | 2,833,804 |
| Dec 16, 2025 | 7.30 | 7.45 | 7.20 | 7.27 | 7.27 | 0.28% | 2,110,367 |
| Dec 15, 2025 | 7.45 | 7.45 | 7.13 | 7.25 | 7.25 | -2.95% | 2,939,506 |
| Dec 12, 2025 | 7.42 | 7.51 | 7.32 | 7.47 | 7.47 | 4.62% | 2,557,185 |
| Dec 11, 2025 | 7.37 | 7.39 | 7.13 | 7.14 | 7.14 | -0.83% | 2,644,419 |
| Dec 10, 2025 | 7.09 | 7.20 | 6.97 | 7.20 | 7.20 | 3.60% | 2,241,199 |
| Dec 9, 2025 | 7.01 | 7.11 | 6.93 | 6.95 | 6.95 | -1.42% | 1,592,393 |
| Dec 8, 2025 | 7.02 | 7.13 | 6.81 | 7.05 | 7.05 | -0.56% | 3,404,555 |
| Dec 5, 2025 | 7.27 | 7.27 | 7.03 | 7.09 | 7.09 | 1.29% | 1,711,894 |
| Dec 4, 2025 | 7.30 | 7.36 | 6.98 | 7.00 | 7.00 | -5.02% | 2,031,584 |
| Dec 3, 2025 | 7.20 | 7.42 | 7.19 | 7.37 | 7.37 | 0.55% | 2,272,618 |
| Dec 2, 2025 | 7.23 | 7.39 | 7.19 | 7.33 | 7.33 | 0.96% | 1,536,711 |
| Dec 1, 2025 | 7.45 | 7.58 | 7.17 | 7.26 | 7.26 | -1.63% | 3,354,563 |
| Nov 28, 2025 | 7.24 | 7.43 | 7.21 | 7.38 | 7.38 | 1.23% | 1,854,389 |
| Nov 27, 2025 | 7.25 | 7.44 | 7.19 | 7.29 | 7.29 | 2.97% | 3,315,121 |
| Nov 26, 2025 | 7.09 | 7.10 | 6.85 | 7.08 | 7.08 | 1.58% | 2,400,665 |
| Nov 25, 2025 | 7.15 | 7.20 | 6.84 | 6.97 | 6.97 | 3.41% | 1,730,295 |
| Nov 24, 2025 | 6.74 | 6.85 | 6.68 | 6.74 | 6.74 | 2.12% | 3,377,480 |
| Nov 21, 2025 | 6.73 | 6.87 | 6.60 | 6.60 | 6.60 | -5.85% | 4,711,351 |
| Nov 20, 2025 | 6.89 | 7.04 | 6.83 | 7.01 | 7.01 | 2.64% | 3,283,973 |
| Nov 19, 2025 | 6.86 | 7.04 | 6.82 | 6.83 | 6.83 | 2.71% | 3,468,955 |
| Nov 18, 2025 | 6.80 | 6.88 | 6.52 | 6.65 | 6.65 | -2.78% | 4,578,763 |