Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 7.66
+0.11 (1.46%)
Sep 16, 2026, 4:10 PM AEST
Regis Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.50 | 7.67 | 7.32 | 7.66 | 7.66 | 1.46% | 5,050,181 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.48 | 7.55 | 7.55 | -2.45% | 3,271,444 |
| Sep 14, 2026 | 7.72 | 7.83 | 7.64 | 7.74 | 7.74 | 0.26% | 3,191,157 |
| Sep 11, 2026 | 7.59 | 7.72 | 7.53 | 7.72 | 7.72 | -2.89% | 2,545,904 |
| Sep 10, 2026 | 7.92 | 8.00 | 7.86 | 7.95 | 7.95 | 0.13% | 3,203,416 |
| Sep 9, 2026 | 8.16 | 8.25 | 8.03 | 8.14 | 7.94 | -0.85% | 2,605,274 |
| Sep 8, 2026 | 8.29 | 8.33 | 8.14 | 8.21 | 8.01 | -1.32% | 2,431,666 |
| Sep 7, 2026 | 8.50 | 8.50 | 8.31 | 8.32 | 8.12 | -1.89% | 1,528,745 |
| Sep 4, 2026 | 8.64 | 8.70 | 8.42 | 8.48 | 8.27 | 0.59% | 3,645,903 |
| Sep 3, 2026 | 8.31 | 8.43 | 8.28 | 8.43 | 8.22 | 3.06% | 2,117,657 |
| Sep 2, 2026 | 8.10 | 8.19 | 8.00 | 8.18 | 7.98 | -2.85% | 4,475,353 |
| Sep 1, 2026 | 8.35 | 8.47 | 8.20 | 8.42 | 8.21 | 1.45% | 6,836,513 |
| Aug 31, 2026 | 8.21 | 8.33 | 8.12 | 8.30 | 8.10 | -3.60% | 4,101,891 |
| Aug 28, 2026 | 8.45 | 8.67 | 8.45 | 8.61 | 8.40 | 1.29% | 1,895,201 |
| Aug 27, 2026 | 8.52 | 8.58 | 8.44 | 8.50 | 8.29 | -1.51% | 2,840,294 |
| Aug 26, 2026 | 8.58 | 8.80 | 8.58 | 8.63 | 8.42 | 1.41% | 2,488,501 |
| Aug 25, 2026 | 8.34 | 8.72 | 8.32 | 8.51 | 8.30 | 0.35% | 4,007,777 |
| Aug 24, 2026 | 8.25 | 8.57 | 8.23 | 8.48 | 8.27 | -0.24% | 3,367,923 |
| Aug 21, 2026 | 8.39 | 8.73 | 8.38 | 8.50 | 8.29 | 3.28% | 6,938,111 |
| Aug 20, 2026 | 7.92 | 8.30 | 7.89 | 8.23 | 8.03 | 10.92% | 4,429,021 |
| Aug 19, 2026 | 7.28 | 7.52 | 7.28 | 7.42 | 7.24 | -0.67% | 2,570,743 |
| Aug 18, 2026 | 7.51 | 7.65 | 7.44 | 7.47 | 7.29 | -1.32% | 2,362,445 |
| Aug 17, 2026 | 7.50 | 7.60 | 7.45 | 7.57 | 7.38 | 2.99% | 2,474,072 |
| Aug 14, 2026 | 7.32 | 7.41 | 7.27 | 7.35 | 7.17 | -1.74% | 2,998,637 |
| Aug 13, 2026 | 7.50 | 7.62 | 7.45 | 7.48 | 7.30 | -0.13% | 2,512,419 |
| Aug 12, 2026 | 7.50 | 7.57 | 7.39 | 7.49 | 7.31 | 0.67% | 1,997,439 |
| Aug 11, 2026 | 7.46 | 7.62 | 7.40 | 7.44 | 7.26 | - | 3,385,005 |
| Aug 10, 2026 | 7.42 | 7.57 | 7.29 | 7.44 | 7.26 | 2.06% | 3,040,039 |
| Aug 7, 2026 | 7.05 | 7.31 | 7.02 | 7.29 | 7.11 | 3.40% | 4,038,606 |
| Aug 6, 2026 | 6.98 | 7.19 | 6.97 | 7.05 | 6.88 | 5.22% | 4,182,760 |
| Aug 5, 2026 | 6.30 | 6.70 | 6.24 | 6.70 | 6.54 | 7.37% | 3,729,660 |
| Aug 4, 2026 | 6.12 | 6.30 | 6.10 | 6.24 | 6.09 | 1.46% | 2,891,147 |
| Aug 3, 2026 | 6.03 | 6.16 | 6.01 | 6.15 | 6.00 | 0.99% | 2,164,940 |
| Jul 31, 2026 | 6.20 | 6.25 | 6.02 | 6.09 | 5.94 | 3.05% | 4,056,293 |
| Jul 30, 2026 | 6.27 | 6.27 | 5.90 | 5.91 | 5.76 | -4.68% | 3,071,983 |
| Jul 29, 2026 | 6.26 | 6.26 | 6.05 | 6.20 | 6.05 | 0.98% | 2,918,920 |
| Jul 28, 2026 | 6.16 | 6.17 | 6.02 | 6.14 | 5.99 | -0.16% | 1,905,428 |
| Jul 27, 2026 | 6.15 | 6.20 | 6.07 | 6.15 | 6.00 | 3.02% | 1,924,071 |
| Jul 24, 2026 | 6.23 | 6.25 | 5.90 | 5.97 | 5.82 | -5.98% | 3,227,241 |
| Jul 23, 2026 | 6.42 | 6.50 | 6.27 | 6.35 | 6.19 | 0.95% | 4,409,968 |
| Jul 22, 2026 | 6.05 | 6.32 | 6.04 | 6.29 | 6.14 | 6.61% | 4,085,880 |
| Jul 21, 2026 | 5.65 | 5.92 | 5.63 | 5.90 | 5.76 | 4.42% | 5,350,082 |
| Jul 20, 2026 | 5.61 | 5.72 | 5.43 | 5.65 | 5.51 | 0.18% | 3,869,316 |
| Jul 17, 2026 | 5.55 | 5.77 | 5.45 | 5.64 | 5.50 | -8.44% | 8,162,128 |
| Jul 16, 2026 | 6.19 | 6.25 | 6.11 | 6.16 | 6.01 | -1.44% | 3,911,985 |
| Jul 15, 2026 | 6.61 | 6.62 | 6.20 | 6.25 | 6.10 | -5.16% | 6,303,817 |
| Jul 14, 2026 | 6.40 | 6.61 | 6.26 | 6.59 | 6.43 | 2.01% | 3,831,294 |
| Jul 13, 2026 | 6.50 | 6.54 | 6.39 | 6.46 | 6.30 | -0.92% | 4,427,603 |
| Jul 10, 2026 | 6.52 | 6.58 | 6.44 | 6.52 | 6.36 | 3.00% | 3,195,678 |
| Jul 9, 2026 | 6.11 | 6.35 | 6.11 | 6.33 | 6.17 | - | 4,044,533 |