Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 6.65
-0.15 (-2.21%)
May 15, 2026, 4:11 PM AEST
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.80 | 6.83 | 6.62 | 6.67 | 6.67 | -1.91% | 2,328,636 |
| May 14, 2026 | 6.82 | 6.82 | 6.68 | 6.80 | 6.80 | -1.02% | 3,323,944 |
| May 13, 2026 | 6.73 | 6.88 | 6.66 | 6.87 | 6.87 | 2.69% | 3,555,779 |
| May 12, 2026 | 6.78 | 6.85 | 6.62 | 6.69 | 6.69 | 1.06% | 4,138,743 |
| May 11, 2026 | 6.75 | 6.78 | 6.61 | 6.62 | 6.62 | -3.36% | 3,109,925 |
| May 8, 2026 | 6.77 | 6.99 | 6.75 | 6.85 | 6.85 | 0.29% | 4,733,876 |
| May 7, 2026 | 6.81 | 6.85 | 6.63 | 6.83 | 6.83 | 4.92% | 8,723,802 |
| May 6, 2026 | 6.83 | 6.83 | 6.15 | 6.51 | 6.51 | -3.56% | 11,124,086 |
| May 5, 2026 | 6.91 | 7.05 | 6.65 | 6.75 | 6.75 | -5.86% | 8,720,813 |
| May 4, 2026 | 7.08 | 7.21 | 7.03 | 7.17 | 7.17 | 1.56% | 1,603,601 |
| May 1, 2026 | 7.15 | 7.28 | 7.00 | 7.06 | 7.06 | 2.02% | 1,884,224 |
| Apr 30, 2026 | 6.84 | 7.04 | 6.79 | 6.92 | 6.92 | -3.08% | 3,071,576 |
| Apr 29, 2026 | 7.02 | 7.22 | 6.99 | 7.14 | 7.14 | -0.83% | 2,115,779 |
| Apr 28, 2026 | 7.31 | 7.34 | 7.15 | 7.20 | 7.20 | -2.83% | 2,223,719 |
| Apr 27, 2026 | 7.29 | 7.49 | 7.22 | 7.41 | 7.41 | 0.82% | 1,316,561 |
| Apr 24, 2026 | 7.56 | 7.61 | 7.35 | 7.35 | 7.35 | -1.34% | 2,142,925 |
| Apr 23, 2026 | 7.72 | 7.74 | 7.31 | 7.45 | 7.45 | -0.93% | 4,254,317 |
| Apr 22, 2026 | 7.54 | 7.68 | 7.35 | 7.52 | 7.52 | -2.08% | 2,835,670 |
| Apr 21, 2026 | 7.55 | 7.80 | 7.55 | 7.68 | 7.68 | - | 3,249,917 |
| Apr 20, 2026 | 7.46 | 7.79 | 7.38 | 7.68 | 7.68 | 1.72% | 2,722,651 |
| Apr 17, 2026 | 7.51 | 7.58 | 7.42 | 7.55 | 7.55 | 0.13% | 3,069,546 |
| Apr 16, 2026 | 7.58 | 7.61 | 7.44 | 7.54 | 7.54 | -1.05% | 3,263,035 |
| Apr 15, 2026 | 7.37 | 7.67 | 7.33 | 7.62 | 7.62 | 5.10% | 5,014,088 |
| Apr 14, 2026 | 7.18 | 7.34 | 7.12 | 7.25 | 7.25 | 0.55% | 5,014,088 |
| Apr 13, 2026 | 7.20 | 7.21 | 7.04 | 7.21 | 7.21 | -2.96% | 3,113,034 |
| Apr 10, 2026 | 7.36 | 7.55 | 7.19 | 7.43 | 7.43 | -1.07% | 3,945,731 |
| Apr 9, 2026 | 7.20 | 7.57 | 7.13 | 7.51 | 7.51 | 1.90% | 3,577,713 |
| Apr 8, 2026 | 7.25 | 7.43 | 7.20 | 7.37 | 7.37 | 7.59% | 3,365,667 |
| Apr 7, 2026 | 7.12 | 7.12 | 6.81 | 6.85 | 6.85 | 1.93% | 3,580,011 |
| Apr 2, 2026 | 7.46 | 7.54 | 6.72 | 6.72 | 6.72 | -5.75% | 6,060,146 |
| Apr 1, 2026 | 7.14 | 7.19 | 6.94 | 7.13 | 7.13 | 7.22% | 6,060,146 |
| Mar 31, 2026 | 6.40 | 6.67 | 6.22 | 6.65 | 6.65 | 4.56% | 5,016,881 |
| Mar 30, 2026 | 6.39 | 6.39 | 6.15 | 6.36 | 6.36 | - | 5,009,217 |
| Mar 29, 2026 | 6.39 | 6.39 | 6.15 | 6.36 | 6.36 | 1.60% | 4,313,026 |
| Mar 27, 2026 | 6.16 | 6.32 | 6.07 | 6.26 | 6.26 | -1.42% | 3,943,242 |
| Mar 26, 2026 | 6.40 | 6.49 | 6.25 | 6.35 | 6.35 | -0.78% | 4,099,250 |
| Mar 25, 2026 | 6.20 | 6.44 | 6.11 | 6.40 | 6.40 | 7.56% | 5,814,304 |
| Mar 24, 2026 | 6.15 | 6.19 | 5.90 | 5.95 | 5.95 | 2.76% | 7,865,591 |
| Mar 23, 2026 | 5.88 | 5.99 | 5.71 | 5.79 | 5.79 | - | 7,872,827 |
| Mar 22, 2026 | 5.88 | 5.99 | 5.71 | 5.79 | 5.79 | -6.46% | 7,872,827 |
| Mar 20, 2026 | 6.23 | 6.30 | 6.09 | 6.19 | 6.19 | -2.67% | 20,988,858 |
| Mar 19, 2026 | 6.60 | 6.61 | 6.30 | 6.36 | 6.36 | -9.79% | 6,348,490 |
| Mar 18, 2026 | 7.22 | 7.23 | 6.96 | 7.05 | 7.05 | -0.14% | 5,379,002 |
| Mar 17, 2026 | 7.14 | 7.15 | 6.89 | 7.06 | 7.06 | 0.28% | 5,525,920 |
| Mar 16, 2026 | 7.28 | 7.39 | 6.95 | 7.04 | 7.04 | -8.33% | 8,526,596 |
| Mar 13, 2026 | 7.93 | 7.94 | 7.62 | 7.68 | 7.68 | -3.27% | 3,898,239 |
| Mar 12, 2026 | 8.09 | 8.09 | 7.83 | 7.94 | 7.94 | -4.22% | 3,686,049 |
| Mar 11, 2026 | 8.13 | 8.33 | 8.07 | 8.29 | 8.29 | 2.47% | 6,128,958 |
| Mar 10, 2026 | 8.14 | 8.19 | 7.90 | 8.09 | 7.94 | 2.53% | 4,094,463 |
| Mar 9, 2026 | 8.30 | 8.42 | 7.85 | 7.89 | 7.74 | -6.96% | 4,964,251 |