Regis Resources Limited (ASX:RRL)
Australia flag Australia · Delayed Price · Currency is AUD
6.13
+0.07 (1.16%)
Oct 30, 2025, 4:16 PM AEST

Regis Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.026.185.976.136.131.16%6,309,632
Oct 29, 20256.056.165.896.066.061.34%3,753,750
Oct 28, 20255.705.985.665.985.98-2.76%4,365,385
Oct 27, 20256.196.396.056.156.15-0.97%4,008,871
Oct 24, 20256.216.346.146.216.21-0.64%5,065,435
Oct 23, 20256.056.346.016.256.254.52%6,300,977
Oct 22, 20255.966.005.745.985.98-8.84%8,106,947
Oct 21, 20256.406.586.356.566.565.64%3,717,431
Oct 20, 20256.056.256.026.216.21-4.02%3,247,785
Oct 17, 20256.736.736.376.476.470.62%9,130,691
Oct 16, 20256.496.726.426.436.430.94%4,977,770
Oct 15, 20256.356.456.276.376.371.59%3,186,151
Oct 14, 20256.186.396.146.276.272.96%4,761,677
Oct 13, 20255.896.205.886.096.097.03%4,051,137
Oct 10, 20255.755.855.655.695.69-5.48%3,875,574
Oct 9, 20256.036.135.886.026.02-3.68%6,162,927
Oct 8, 20256.136.306.136.256.251.46%5,325,154
Oct 7, 20256.096.175.906.166.162.67%4,930,940
Oct 6, 20255.976.055.906.006.000.33%3,144,778
Oct 5, 20255.976.035.905.985.98-0.17%357,824
Oct 3, 20255.906.015.875.995.990.50%4,245,534
Oct 2, 20255.926.105.925.965.960.34%3,705,692
Oct 1, 20255.886.065.835.945.94-1.16%4,622,430
Sep 30, 20256.206.245.986.016.01-0.33%5,326,405
Sep 29, 20255.976.045.896.036.033.08%4,533,034
Sep 26, 20255.765.855.655.855.850.34%5,338,179
Sep 25, 20255.895.975.835.835.83-1.35%4,734,098
Sep 24, 20255.956.005.825.915.91-2.96%3,496,823
Sep 23, 20256.116.185.946.096.091.67%5,036,411
Sep 22, 20255.706.075.695.995.998.91%4,659,014
Sep 19, 20255.475.555.425.505.500.92%40,324,783
Sep 18, 20255.515.555.415.455.45-1.80%6,883,382
Sep 17, 20255.515.635.445.555.55-1.25%6,420,007
Sep 16, 20255.615.725.565.625.621.08%4,723,435
Sep 15, 20255.675.675.405.565.56-4.14%7,562,207
Sep 12, 20255.525.815.525.805.806.42%6,621,619
Sep 11, 20255.245.505.215.455.456.24%6,466,648
Sep 10, 20254.975.144.895.135.13-0.19%3,407,233
Sep 9, 20255.165.175.055.145.090.78%3,442,782
Sep 8, 20255.115.184.995.105.050.20%3,321,597
Sep 5, 20254.825.094.825.095.045.60%2,980,429
Sep 4, 20254.924.964.754.824.77-0.82%2,587,132
Sep 3, 20254.945.024.864.864.810.41%5,383,794
Sep 2, 20254.784.904.724.844.791.47%3,779,855
Sep 1, 20254.704.824.614.774.725.07%3,943,819
Aug 29, 20254.714.754.524.544.50-4.42%4,157,419
Aug 28, 20254.844.844.694.754.70-1.45%3,250,199
Aug 27, 20254.754.914.724.824.776.40%6,124,254
Aug 26, 20254.454.594.384.534.491.80%11,728,158
Aug 25, 20254.144.454.134.454.419.34%7,917,398