Regis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	6.20	6.22	5.81	5.87	5.87	-7.85%	4,592,575
May 27, 2026	6.43	6.50	6.31	6.37	6.37	-0.78%	2,524,085
May 26, 2026	6.55	6.57	6.39	6.42	6.42	-1.83%	2,729,570
May 25, 2026	6.47	6.59	6.45	6.54	6.54	2.99%	2,589,710
May 22, 2026	6.26	6.41	6.23	6.35	6.35	1.44%	3,966,075
May 21, 2026	6.37	6.37	6.24	6.26	6.26	1.29%	3,205,053
May 20, 2026	6.21	6.30	6.12	6.18	6.18	-4.33%	5,486,409
May 19, 2026	6.46	6.50	6.33	6.46	6.46	0.94%	4,346,507
May 18, 2026	6.50	6.50	6.31	6.40	6.40	-3.76%	3,696,728
May 15, 2026	6.80	6.83	6.62	6.65	6.65	-2.21%	5,236,778
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%	11,124,080
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%	2,952,048
Apr 15, 2026	7.37	7.67	7.33	7.62	7.62	5.10%	3,263,035
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%	3,226,845
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%	5,015,633
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	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