Regis Resources Limited (ASX:RRL)
Australia · Delayed Price · Currency is AUD 7.00
-0.19 (-2.64%)
Oct 7, 2026, 11:10 AM AEST
Regis Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.95 | 7.09 | 6.82 | 7.00 | 7.00 | -2.64% | 1,437,164 |
| 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 |
| 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 |