Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 6.34
+0.02 (0.32%)
Oct 27, 2026, 4:10 PM AEDT
Regis Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.32 | 6.40 | 6.25 | 6.34 | 6.34 | 0.32% | 2,632,560 |
| Oct 26, 2026 | 6.06 | 6.34 | 6.01 | 6.32 | 6.32 | 4.46% | 3,323,249 |
| Oct 23, 2026 | 6.18 | 6.20 | 6.00 | 6.05 | 6.05 | -5.17% | 4,770,219 |
| Oct 22, 2026 | 6.71 | 6.76 | 6.32 | 6.38 | 6.38 | -4.35% | 3,154,082 |
| Oct 21, 2026 | 6.84 | 6.93 | 6.66 | 6.67 | 6.67 | -2.63% | 3,321,484 |
| Oct 20, 2026 | 6.76 | 6.86 | 6.65 | 6.85 | 6.85 | -1.86% | 2,585,647 |
| Oct 19, 2026 | 7.08 | 7.11 | 6.93 | 6.98 | 6.98 | -1.69% | 1,827,412 |
| Oct 16, 2026 | 7.03 | 7.23 | 6.98 | 7.10 | 7.10 | 3.65% | 4,528,327 |
| Oct 15, 2026 | 6.94 | 7.07 | 6.82 | 6.85 | 6.85 | -3.11% | 4,389,019 |
| Oct 14, 2026 | 7.17 | 7.30 | 7.05 | 7.07 | 7.07 | 0.57% | 3,103,798 |
| Oct 13, 2026 | 7.16 | 7.16 | 6.93 | 7.03 | 7.03 | -1.82% | 6,521,883 |
| Oct 12, 2026 | 7.23 | 7.38 | 7.16 | 7.16 | 7.16 | -0.56% | 2,055,575 |
| Oct 9, 2026 | 7.13 | 7.20 | 7.03 | 7.20 | 7.20 | 1.55% | 1,692,881 |
| Oct 8, 2026 | 7.04 | 7.21 | 6.99 | 7.09 | 7.09 | -0.28% | 2,437,181 |
| Oct 7, 2026 | 6.95 | 7.19 | 6.81 | 7.11 | 7.11 | -1.11% | 7,076,604 |
| Oct 6, 2026 | 7.15 | 7.28 | 7.09 | 7.19 | 7.19 | - | 3,061,430 |
| Oct 5, 2026 | 7.31 | 7.39 | 7.16 | 7.19 | 7.19 | -1.64% | 1,685,700 |
| Oct 2, 2026 | 7.12 | 7.31 | 7.09 | 7.31 | 7.31 | 1.81% | 2,464,158 |
| Oct 1, 2026 | 7.50 | 7.51 | 7.03 | 7.18 | 7.18 | -3.10% | 3,126,367 |
| Sep 30, 2026 | 7.57 | 7.66 | 7.41 | 7.41 | 7.41 | -0.94% | 3,156,240 |
| Sep 29, 2026 | 7.30 | 7.52 | 7.25 | 7.48 | 7.48 | 0.54% | 1,857,980 |
| Sep 28, 2026 | 7.67 | 7.77 | 7.43 | 7.44 | 7.44 | -3.63% | 3,245,517 |
| Sep 25, 2026 | 7.63 | 7.76 | 7.63 | 7.72 | 7.72 | -0.13% | 2,885,533 |
| Sep 24, 2026 | 7.75 | 7.83 | 7.68 | 7.73 | 7.73 | -2.89% | 3,213,307 |
| Sep 23, 2026 | 8.05 | 8.14 | 7.92 | 7.96 | 7.96 | 1.92% | 2,448,060 |
| Sep 22, 2026 | 7.80 | 7.95 | 7.76 | 7.81 | 7.81 | 0.64% | 1,920,404 |
| Sep 21, 2026 | 7.75 | 7.88 | 7.73 | 7.76 | 7.76 | -0.51% | 2,762,656 |
| Sep 18, 2026 | 7.73 | 7.82 | 7.63 | 7.80 | 7.80 | 3.17% | 10,418,638 |
| Sep 17, 2026 | 7.33 | 7.61 | 7.33 | 7.56 | 7.56 | -1.31% | 3,868,038 |
| 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 |