Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 4.740
+0.140 (3.04%)
At close: Sep 18, 2026
FRA:RKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | 1.37% | - |
| Jul 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | 1.68% | - |
| Jul 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -6.38% | - |
| Jul 29, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.73 | 3.35% | 650 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | - | - |
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | 3.35% | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -7.25% | - |
| Jul 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 3.21% | 3,000 |
| Jul 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 5.65% | - |
| Jul 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | 4.12% | - |
| Jul 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | 1.19% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -9.19% | - |
| Jul 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -0.54% | 3,000 |
| Jul 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | -4.62% | - |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 0.52% | - |
| Jul 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | -1.52% | - |