Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 3.870
+0.075 (1.98%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | - | 1.98% | - |
| Jun 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.57% | - |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.87% | - |
| May 29, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 4.88% | 5,000 |
| May 28, 2026 | 3.54 | 3.67 | 3.54 | 3.67 | 3.67 | -4.68% | 6,000 |
| May 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | - |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | - |
| May 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.39% | - |
| May 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| May 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 20, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -1.55% | 3,000 |
| May 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,222 |
| May 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| May 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.13% | 3,000 |
| May 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.63% | - |
| May 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.78% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| May 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| May 7, 2026 | 4.07 | 4.23 | 4.07 | 4.23 | 4.23 | 3.96% | 2,400 |
| May 6, 2026 | 3.85 | 4.07 | 3.85 | 4.07 | 4.07 | 0.72% | 6,300 |
| May 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.05% | - |
| May 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.37% | - |
| Apr 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Apr 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Apr 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.46% | - |
| Apr 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Apr 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% | - |
| Apr 23, 2026 | 4.48 | 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% | 3,000 |
| 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 |