Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 3.700
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:RKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.35% | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -7.25% | - |
| Jul 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | 3,000 |
| Jul 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Jul 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Jul 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -9.19% | - |
| Jul 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 3,000 |
| Jul 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jul 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Jul 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.04% | - |
| Jul 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.93% | - |
| Jul 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.00% | - |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.88% | 4,000 |
| Jul 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.40% | - |
| Jul 2, 2026 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 2.73% | 3,000 |
| Jul 1, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 1.39% | 3,000 |
| Jun 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -6.48% | - |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jun 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Jun 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.41% | 3,000 |
| Jun 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.41% | - |
| Jun 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.40% | - |
| Jun 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.52% | - |
| Jun 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.65% | - |
| Jun 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.24% | - |
| Jun 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Jun 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 16.76% | - |
| Jun 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Jun 11, 2026 | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | 4.27% | 3,000 |
| Jun 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Jun 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.18% | - |
| Jun 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.89% | - |
| Jun 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | - |
| Jun 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.10% | - |
| Jun 3, 2026 | 3.87 | 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 |