Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 3.920
+0.120 (3.16%)
At close: Jun 26, 2026
FRA:RKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |