Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
Last updated: Oct 12, 2026, 8:36 AM CET
FRA:RKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3,000 |
| Oct 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.46% | - |
| Oct 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.86% | - |
| Oct 7, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -2.50% | - |
| Oct 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Oct 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.93% | - |
| Sep 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.54% | - |
| Sep 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.61% | - |
| Sep 28, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | -5.03% | - |
| Sep 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.05% | - |
| Sep 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Sep 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | 3,000 |
| Sep 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Sep 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.55% | - |
| Sep 15, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.29% | - |
| Sep 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.13% | - |
| Sep 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.15% | - |
| Sep 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.31% | - |
| Sep 9, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.83 | -0.42% | - |
| Sep 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85 | -1.49% | - |
| Sep 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -1.44% | - |
| Sep 4, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | -0.54% | - |
| Sep 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.02 | 5.10% | 950 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | - | - |
| Sep 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | - | - |
| Aug 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.78 | -5.77% | - |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 1.17% | - |
| Aug 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | -3.02% | - |
| Aug 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 3.72% | 3,000 |
| Aug 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | -0.27% | - |
| Aug 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.00 | -0.35% | - |
| Aug 21, 2026 | 5.14 | 5.30 | 5.14 | 5.14 | 5.01 | 4.51% | 3,000 |
| Aug 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | 7.31% | - |
| Aug 19, 2026 | 4.42 | 4.59 | 4.42 | 4.59 | 4.47 | 0.99% | 500 |
| Aug 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | -0.87% | - |
| Aug 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | 4.71% | - |
| Aug 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.26 | -2.80% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | -0.44% | - |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | - | - |
| Aug 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | 0.44% | - |
| Aug 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | -0.22% | - |
| Aug 7, 2026 | 4.34 | 4.51 | 4.34 | 4.51 | 4.40 | 7.38% | 3,000 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | 3.19% | 1,624 |
| Aug 5, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 3.97 | 8.24% | 3,000 |
| Aug 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | 1.90% | - |