Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 4.890
+0.097 (2.02%)
Last updated: Jan 28, 2026, 8:07 AM CET
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | -7.96% | 4,000 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 0.20% | 5,500 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.02% | - |
| Jan 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.98% | - |
| Jan 26, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 0.82% | 6,000 |
| Jan 23, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 11.87% | 300 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.41% | - |
| Jan 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| Jan 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Jan 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.95% | - |
| Jan 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 400 |
| Jan 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Jan 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% | - |
| Jan 8, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.20% | - |
| Jan 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.31% | - |
| Jan 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.17% | - |
| Jan 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.07% | - |
| Jan 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.01% | - |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Dec 29, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.80% | 6,000 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.12% | - |
| Dec 22, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 3.15% | 250 |
| Dec 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.13% | - |
| Dec 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.70% | - |
| Dec 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.38% | 1,000 |
| Dec 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.30% | - |
| Dec 15, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | -1.70% | 2,000 |
| Dec 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.46% | - |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.02% | 1,200 |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.81% | 1,063 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.51% | - |
| Dec 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Dec 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -6.41% | - |
| Dec 3, 2025 | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | 2.93% | 3,073 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.67% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.35% | - |
| Nov 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.91% | - |
| Nov 27, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 6.34% | 510 |
| Nov 26, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.93% | - |
| Nov 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.34% | - |
| Nov 24, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.67% | - |
| Nov 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.22% | - |
| Nov 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.31% | - |
| Nov 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 4.76% | - |
| Nov 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.45% | - |
| Nov 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.84% | 500 |