Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 4.129
+0.046 (1.13%)
At close: Dec 19, 2025
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.95% | 2,000 |
| Nov 13, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | 4.45% | 6,000 |
| Nov 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.30% | 150 |
| Nov 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.29% | - |
| Nov 10, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 5.03% | 1,255 |
| Nov 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Nov 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | - |
| Oct 31, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.00% | 435 |
| Oct 30, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 3,435 |
| Oct 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Oct 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 5,000 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.53% | - |
| Oct 24, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.06% | - |
| Oct 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.40% | - |
| Oct 22, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -6.60% | 5,500 |
| Oct 21, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | 3.58% | 3,000 |
| Oct 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.67% | - |
| Oct 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.72% | - |
| Oct 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.06% | - |
| Oct 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.29% | - |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.25% | - |
| Oct 13, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 5.24% | - |