Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 7.29
+0.24 (3.40%)
Aug 7, 2026, 4:17 PM AEST
Regis Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.05 | 7.30 | 7.02 | 7.24 | - | 2.62% | 1,721,107 |
| Aug 6, 2026 | 6.98 | 7.19 | 6.97 | 7.05 | 7.05 | 5.22% | 4,182,760 |
| Aug 5, 2026 | 6.30 | 6.70 | 6.24 | 6.70 | 6.70 | 7.37% | 3,729,660 |
| Aug 4, 2026 | 6.12 | 6.30 | 6.10 | 6.24 | 6.24 | 1.46% | 2,891,147 |
| Aug 3, 2026 | 6.03 | 6.16 | 6.01 | 6.15 | 6.15 | 0.99% | 2,164,940 |
| Jul 31, 2026 | 6.20 | 6.25 | 6.02 | 6.09 | 6.09 | 3.05% | 3,903,339 |
| Jul 30, 2026 | 6.27 | 6.27 | 5.90 | 5.91 | 5.91 | -4.68% | 3,050,830 |
| Jul 29, 2026 | 6.26 | 6.26 | 6.05 | 6.20 | 6.20 | 0.98% | 2,918,920 |
| Jul 28, 2026 | 6.16 | 6.17 | 6.02 | 6.14 | 6.14 | -0.16% | 1,899,158 |
| Jul 27, 2026 | 6.15 | 6.20 | 6.07 | 6.15 | 6.15 | 3.02% | 1,924,071 |
| Jul 24, 2026 | 6.23 | 6.25 | 5.90 | 5.97 | 5.97 | -5.98% | 3,227,241 |
| Jul 23, 2026 | 6.42 | 6.50 | 6.27 | 6.35 | 6.35 | 0.95% | 4,409,968 |
| Jul 22, 2026 | 6.05 | 6.32 | 6.04 | 6.29 | 6.29 | 6.61% | 4,085,880 |
| Jul 21, 2026 | 5.65 | 5.92 | 5.63 | 5.90 | 5.90 | 4.42% | 5,350,082 |
| Jul 20, 2026 | 5.61 | 5.72 | 5.43 | 5.65 | 5.65 | 0.18% | 3,869,316 |
| Jul 17, 2026 | 5.55 | 5.77 | 5.45 | 5.64 | 5.64 | -8.44% | 8,162,128 |
| Jul 16, 2026 | 6.19 | 6.25 | 6.11 | 6.16 | 6.16 | -1.44% | 3,911,985 |
| Jul 15, 2026 | 6.61 | 6.62 | 6.20 | 6.25 | 6.25 | -5.16% | 6,303,817 |
| Jul 14, 2026 | 6.40 | 6.61 | 6.26 | 6.59 | 6.59 | 2.01% | 3,822,159 |
| Jul 13, 2026 | 6.50 | 6.54 | 6.39 | 6.46 | 6.46 | -0.92% | 4,427,603 |
| Jul 10, 2026 | 6.52 | 6.58 | 6.44 | 6.52 | 6.52 | 3.00% | 3,195,678 |
| Jul 9, 2026 | 6.11 | 6.35 | 6.11 | 6.33 | 6.33 | - | 4,044,533 |
| Jul 8, 2026 | 6.53 | 6.56 | 6.31 | 6.33 | 6.33 | -5.10% | 7,001,069 |
| Jul 7, 2026 | 6.60 | 6.83 | 6.55 | 6.67 | 6.67 | -0.45% | 5,148,834 |
| Jul 6, 2026 | 6.70 | 7.00 | 6.58 | 6.70 | 6.70 | 1.06% | 6,771,619 |
| Jul 3, 2026 | 6.38 | 6.65 | 6.32 | 6.63 | 6.63 | 8.16% | 3,610,634 |
| Jul 2, 2026 | 6.11 | 6.15 | 5.99 | 6.13 | 6.13 | 2.51% | 3,941,107 |
| Jul 1, 2026 | 6.13 | 6.15 | 5.87 | 5.98 | 5.98 | -0.83% | 3,834,478 |
| Jun 30, 2026 | 6.33 | 6.36 | 5.95 | 6.03 | 6.03 | -6.94% | 5,158,614 |
| Jun 29, 2026 | 6.70 | 6.78 | 6.43 | 6.48 | 6.48 | -1.67% | 5,180,563 |
| Jun 26, 2026 | 6.50 | 6.66 | 6.44 | 6.59 | 6.59 | 3.45% | 4,561,759 |
| Jun 25, 2026 | 6.48 | 6.51 | 6.26 | 6.37 | 6.37 | -3.78% | 5,302,390 |
| Jun 24, 2026 | 6.68 | 6.72 | 6.57 | 6.62 | 6.62 | -2.07% | 7,637,905 |
| Jun 23, 2026 | 7.10 | 7.10 | 6.76 | 6.76 | 6.76 | -3.98% | 4,221,771 |
| Jun 22, 2026 | 6.83 | 7.12 | 6.79 | 7.04 | 7.04 | 1.44% | 4,693,216 |
| Jun 19, 2026 | 6.89 | 7.03 | 6.77 | 6.94 | 6.94 | -1.98% | 39,973,250 |
| Jun 18, 2026 | 6.91 | 7.21 | 6.86 | 7.08 | 7.08 | 0.43% | 5,615,598 |
| Jun 17, 2026 | 6.85 | 7.12 | 6.83 | 7.05 | 7.05 | 5.38% | 5,038,974 |
| Jun 16, 2026 | 6.58 | 6.83 | 6.51 | 6.69 | 6.69 | 0.90% | 8,417,773 |
| Jun 15, 2026 | 6.30 | 6.76 | 6.13 | 6.63 | 6.63 | 13.33% | 8,922,864 |
| Jun 12, 2026 | 5.90 | 5.97 | 5.81 | 5.85 | 5.85 | 4.84% | 2,568,106 |
| Jun 11, 2026 | 5.45 | 5.64 | 5.34 | 5.58 | 5.58 | - | 5,638,296 |
| Jun 10, 2026 | 5.60 | 5.70 | 5.49 | 5.58 | 5.58 | -3.12% | 4,284,683 |
| Jun 9, 2026 | 5.73 | 5.77 | 5.52 | 5.76 | 5.76 | -3.52% | 6,230,594 |
| Jun 5, 2026 | 6.13 | 6.17 | 5.94 | 5.97 | 5.97 | -2.93% | 2,365,902 |
| Jun 4, 2026 | 6.30 | 6.30 | 6.11 | 6.15 | 6.15 | -2.54% | 2,376,516 |
| Jun 3, 2026 | 6.24 | 6.41 | 6.22 | 6.31 | 6.31 | -0.16% | 4,160,616 |
| Jun 2, 2026 | 6.18 | 6.36 | 6.03 | 6.32 | 6.32 | 2.76% | 5,165,981 |
| Jun 1, 2026 | 6.14 | 6.25 | 6.06 | 6.15 | 6.15 | 0.49% | 3,584,684 |
| May 29, 2026 | 6.11 | 6.18 | 6.05 | 6.12 | 6.12 | 4.26% | 5,595,277 |