Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
At close: Feb 20, 2026
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.61% | - |
| Feb 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.63% | 1,000 |
| Feb 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.12% | 1,000 |
| Feb 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.29% | - |
| Feb 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.60% | - |
| Feb 12, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.63% | 3,100 |
| Feb 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.31% | - |
| Feb 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.72% | - |
| Feb 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 6.86% | - |
| Feb 6, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | -0.43% | 3,000 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | - |
| Feb 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.22% | - |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | - |
| Feb 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.55% | 3,000 |
| 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% | - |