Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 8.50
-0.13 (-1.51%)
Aug 27, 2026, 4:10 PM AEST
Regis Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.52 | 8.58 | 8.46 | 8.48 | - | -1.80% | 1,327,883 |
| Aug 26, 2026 | 8.58 | 8.80 | 8.58 | 8.63 | 8.63 | 1.41% | 2,488,501 |
| Aug 25, 2026 | 8.34 | 8.72 | 8.32 | 8.51 | 8.51 | 0.35% | 4,007,777 |
| Aug 24, 2026 | 8.25 | 8.57 | 8.23 | 8.48 | 8.48 | -0.24% | 3,367,923 |
| Aug 21, 2026 | 8.39 | 8.73 | 8.38 | 8.50 | 8.50 | 3.28% | 6,925,997 |
| Aug 20, 2026 | 7.92 | 8.30 | 7.89 | 8.23 | 8.23 | 10.92% | 4,429,021 |
| Aug 19, 2026 | 7.28 | 7.52 | 7.28 | 7.42 | 7.42 | -0.67% | 2,570,743 |
| Aug 18, 2026 | 7.51 | 7.65 | 7.44 | 7.47 | 7.47 | -1.32% | 2,362,445 |
| Aug 17, 2026 | 7.50 | 7.60 | 7.45 | 7.57 | 7.57 | 2.99% | 2,464,093 |
| Aug 14, 2026 | 7.32 | 7.41 | 7.27 | 7.35 | 7.35 | -1.74% | 2,850,523 |
| Aug 13, 2026 | 7.50 | 7.62 | 7.45 | 7.48 | 7.48 | -0.13% | 2,481,027 |
| Aug 12, 2026 | 7.50 | 7.57 | 7.39 | 7.49 | 7.49 | 0.67% | 1,991,446 |
| Aug 11, 2026 | 7.46 | 7.62 | 7.40 | 7.44 | 7.44 | - | 3,385,005 |
| Aug 10, 2026 | 7.42 | 7.57 | 7.29 | 7.44 | 7.44 | 2.06% | 3,040,039 |
| Aug 7, 2026 | 7.05 | 7.31 | 7.02 | 7.29 | 7.29 | 3.40% | 4,038,606 |
| 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 |