Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 3.680
-0.040 (-1.08%)
At close: Mar 27, 2026
FRA:RKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Mar 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.11% | - |
| Mar 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.40% | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.67% | 3,000 |
| Mar 23, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | -7.86% | 800 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.58% | - |
| Mar 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -10.64% | 500 |
| Mar 18, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -1.16% | 3,000 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.15% | 3,000 |
| Mar 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -8.78% | 5,000 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | 3,700 |
| Mar 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.14% | - |
| Mar 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.97 | 4.98% | - |
| Mar 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.73 | 2.55% | - |
| Mar 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -8.20% | - |
| Mar 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | -5.19% | 3,000 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.30 | -1.82% | 6,000 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | -3.51% | - |
| Mar 3, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.60 | -3.39% | 6,180 |
| Mar 2, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.79 | 4.91% | 180 |
| Feb 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.52 | 1.15% | - |
| Feb 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.46 | -0.82% | - |
| Feb 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.50 | 4.79% | - |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 2.49% | - |
| Feb 23, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.12 | 4.40% | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | - | - |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 1.61% | - |
| Feb 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | 0.63% | 1,000 |
| Feb 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.80 | 0.12% | 1,000 |
| Feb 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | 0.29% | - |
| Feb 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.78 | -3.60% | - |
| Feb 12, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.96 | 1.63% | 3,100 |
| Feb 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.88 | 2.31% | - |
| Feb 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | -0.72% | - |
| Feb 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.80 | 6.86% | - |
| Feb 6, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.50 | -0.43% | 3,000 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | -3.77% | - |
| Feb 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 6.22% | - |
| Feb 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 3.45% | - |
| Feb 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | -3.55% | 3,000 |
| Jan 30, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.43 | -7.96% | 4,000 |
| Jan 29, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.81 | 0.20% | 6,000 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.80 | 2.02% | - |
| Jan 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.71 | -2.98% | - |
| Jan 26, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.85 | 0.82% | 6,000 |
| Jan 23, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.81 | 11.87% | 300 |
| Jan 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -6.41% | - |
| Jan 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 3.54% | - |
| Jan 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | -0.22% | - |
| Jan 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.45 | 2.95% | - |