Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 7.55
+0.04 (0.53%)
At close: Jan 9, 2026
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 6.88 | 7.05 | 6.81 | 6.84 | 6.84 | -3.12% | 3,064,358 |
| Nov 14, 2025 | 6.98 | 7.09 | 6.90 | 7.06 | 7.06 | -2.35% | 2,921,467 |
| Nov 13, 2025 | 7.35 | 7.48 | 7.15 | 7.23 | 7.23 | 5.09% | 5,269,165 |
| Nov 12, 2025 | 6.73 | 6.91 | 6.72 | 6.88 | 6.88 | 2.38% | 2,517,576 |
| Nov 11, 2025 | 6.95 | 6.96 | 6.72 | 6.72 | 6.72 | 0.30% | 6,358,217 |
| Nov 10, 2025 | 6.53 | 6.71 | 6.46 | 6.70 | 6.70 | 4.04% | 1,971,644 |
| Nov 7, 2025 | 6.57 | 6.72 | 6.44 | 6.44 | 6.44 | -1.83% | 3,830,611 |
| Nov 6, 2025 | 6.45 | 6.56 | 6.35 | 6.56 | 6.56 | 4.46% | 3,158,504 |
| Nov 5, 2025 | 5.94 | 6.29 | 5.85 | 6.28 | 6.28 | -0.32% | 3,718,183 |
| Nov 4, 2025 | 6.26 | 6.36 | 6.13 | 6.30 | 6.30 | 0.80% | 2,983,820 |
| Nov 3, 2025 | 6.34 | 6.47 | 6.23 | 6.25 | 6.25 | -2.95% | 2,979,298 |
| Oct 31, 2025 | 6.32 | 6.52 | 6.24 | 6.44 | 6.44 | 5.06% | 3,867,102 |
| Oct 30, 2025 | 6.02 | 6.18 | 5.97 | 6.13 | 6.13 | 1.16% | 6,309,632 |
| Oct 29, 2025 | 6.05 | 6.16 | 5.89 | 6.06 | 6.06 | 1.34% | 3,753,750 |