Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 4.470
-0.010 (-0.22%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:RKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | - | - |
| Apr 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.40% | - |
| Apr 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.34% | - |
| Apr 20, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 4.21% | 2,434 |
| Apr 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Apr 16, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.88% | - |
| Apr 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.84% | - |
| Apr 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.79% | - |
| Apr 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.91% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Apr 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 6.90% | 1,876 |
| Apr 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Apr 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -7.91% | - |
| Apr 1, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 7.50% | 3,000 |
| Mar 31, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 8.70% | 3,000 |
| Mar 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| 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% | - |