Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 4.020
-0.070 (-1.71%)
Aug 1, 2025, 4:18 PM AEST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.01 | 4.06 | 3.96 | 4.02 | 4.02 | -1.71% | 2,475,687 |
| Jul 31, 2025 | 4.04 | 4.10 | 3.99 | 4.09 | 4.09 | -1.21% | 2,589,775 |
| Jul 30, 2025 | 4.12 | 4.18 | 4.05 | 4.14 | 4.14 | 0.49% | 2,208,464 |
| Jul 29, 2025 | 4.05 | 4.12 | 3.95 | 4.12 | 4.12 | 0.49% | 2,521,840 |
| Jul 28, 2025 | 4.19 | 4.22 | 4.09 | 4.10 | 4.10 | -2.61% | 2,717,555 |
| Jul 25, 2025 | 4.30 | 4.35 | 4.18 | 4.21 | 4.21 | -3.44% | 2,088,923 |
| Jul 24, 2025 | 4.38 | 4.38 | 4.26 | 4.36 | 4.36 | -2.24% | 3,223,734 |
| Jul 23, 2025 | 4.52 | 4.60 | 4.44 | 4.46 | 4.46 | 0.90% | 4,272,371 |
| Jul 22, 2025 | 4.35 | 4.47 | 4.35 | 4.42 | 4.42 | 2.79% | 4,010,832 |
| Jul 21, 2025 | 4.25 | 4.44 | 4.18 | 4.30 | 4.30 | -3.80% | 4,207,640 |
| Jul 18, 2025 | 4.42 | 4.50 | 4.40 | 4.47 | 4.47 | 1.13% | 1,974,224 |
| Jul 17, 2025 | 4.50 | 4.51 | 4.38 | 4.42 | 4.42 | -1.12% | 4,246,090 |
| Jul 16, 2025 | 4.54 | 4.58 | 4.45 | 4.47 | 4.47 | -3.25% | 3,212,760 |
| Jul 15, 2025 | 4.57 | 4.62 | 4.46 | 4.62 | 4.62 | 1.99% | 3,411,014 |
| Jul 14, 2025 | 4.50 | 4.61 | 4.44 | 4.53 | 4.53 | 2.03% | 4,094,437 |
| Jul 11, 2025 | 4.54 | 4.58 | 4.40 | 4.44 | 4.44 | -0.67% | 3,284,097 |
| Jul 10, 2025 | 4.43 | 4.50 | 4.38 | 4.47 | 4.47 | 3.95% | 3,062,544 |
| Jul 9, 2025 | 4.42 | 4.50 | 4.21 | 4.30 | 4.30 | -5.70% | 6,017,796 |
| Jul 8, 2025 | 4.42 | 4.63 | 4.39 | 4.56 | 4.56 | 3.64% | 3,527,442 |
| Jul 7, 2025 | 4.46 | 4.47 | 4.30 | 4.40 | 4.40 | -1.57% | 3,103,019 |
| Jul 4, 2025 | 4.58 | 4.62 | 4.46 | 4.47 | 4.47 | -1.32% | 2,142,212 |
| Jul 3, 2025 | 4.51 | 4.54 | 4.43 | 4.53 | 4.53 | 0.44% | 3,715,680 |
| Jul 2, 2025 | 4.46 | 4.53 | 4.41 | 4.51 | 4.51 | 1.35% | 3,160,493 |
| Jul 1, 2025 | 4.50 | 4.56 | 4.43 | 4.45 | 4.45 | 1.37% | 2,771,122 |
| Jun 30, 2025 | 4.33 | 4.45 | 4.30 | 4.39 | 4.39 | - | 5,814,483 |
| Jun 27, 2025 | 4.47 | 4.53 | 4.37 | 4.39 | 4.39 | -2.23% | 3,793,755 |
| Jun 26, 2025 | 4.54 | 4.54 | 4.45 | 4.49 | 4.49 | -1.54% | 3,212,306 |
| Jun 25, 2025 | 4.60 | 4.63 | 4.51 | 4.56 | 4.56 | -1.72% | 3,932,881 |
| Jun 24, 2025 | 4.75 | 4.75 | 4.61 | 4.64 | 4.64 | - | 3,044,534 |
| Jun 23, 2025 | 4.75 | 4.81 | 4.63 | 4.64 | 4.64 | -1.28% | 2,521,908 |
| Jun 20, 2025 | 4.62 | 4.74 | 4.60 | 4.70 | 4.70 | 1.73% | 7,663,530 |
| Jun 19, 2025 | 4.60 | 4.65 | 4.53 | 4.62 | 4.62 | -1.07% | 3,110,641 |
| Jun 18, 2025 | 4.84 | 4.85 | 4.67 | 4.67 | 4.67 | -2.30% | 4,287,407 |
| Jun 17, 2025 | 4.71 | 4.86 | 4.70 | 4.78 | 4.78 | -1.85% | 4,886,208 |
| Jun 16, 2025 | 5.12 | 5.13 | 4.86 | 4.87 | 4.87 | -3.75% | 4,359,641 |
| Jun 13, 2025 | 5.05 | 5.12 | 4.99 | 5.06 | 5.06 | 2.85% | 4,589,509 |
| Jun 12, 2025 | 4.73 | 4.94 | 4.71 | 4.92 | 4.92 | 4.24% | 13,172,185 |
| Jun 11, 2025 | 4.71 | 4.75 | 4.65 | 4.72 | 4.72 | -2.07% | 3,191,656 |
| Jun 10, 2025 | 4.70 | 4.82 | 4.61 | 4.82 | 4.82 | -0.62% | 8,063,137 |
| Jun 6, 2025 | 5.19 | 5.24 | 4.84 | 4.85 | 4.85 | -5.83% | 4,500,416 |
| Jun 5, 2025 | 5.33 | 5.37 | 5.14 | 5.15 | 5.15 | -1.53% | 2,588,056 |
| Jun 4, 2025 | 5.31 | 5.32 | 5.21 | 5.23 | 5.23 | -1.51% | 2,250,594 |
| Jun 3, 2025 | 5.50 | 5.59 | 5.26 | 5.31 | 5.31 | 2.12% | 4,758,982 |
| Jun 2, 2025 | 5.20 | 5.25 | 5.07 | 5.20 | 5.20 | 2.77% | 3,378,658 |
| May 30, 2025 | 4.93 | 5.06 | 4.93 | 5.06 | 5.06 | 2.43% | 7,461,913 |
| May 29, 2025 | 4.80 | 5.04 | 4.74 | 4.94 | 4.94 | 0.61% | 3,450,068 |
| May 28, 2025 | 4.81 | 4.96 | 4.81 | 4.91 | 4.91 | - | 3,025,714 |
| May 27, 2025 | 5.01 | 5.03 | 4.89 | 4.91 | 4.91 | -1.60% | 3,901,973 |
| May 26, 2025 | 4.98 | 5.01 | 4.95 | 4.99 | 4.99 | 1.01% | 2,537,960 |
| May 23, 2025 | 4.86 | 5.01 | 4.83 | 4.94 | 4.94 | -1.20% | 3,111,341 |