Regis Resources Limited (FRA:RKQ)
Germany · Delayed Price · Currency is EUR 5.30
+0.19 (3.72%)
Last updated: Aug 26, 2026, 5:07 PM CET
FRA:RKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | - | 3.72% | - |
| Aug 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.27% | - |
| Aug 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.35% | - |
| Aug 21, 2026 | 5.14 | 5.30 | 5.14 | 5.14 | 5.14 | 4.51% | 3,000 |
| Aug 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 7.31% | - |
| Aug 19, 2026 | 4.42 | 4.59 | 4.42 | 4.59 | 4.59 | 0.99% | 500 |
| Aug 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Aug 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.71% | - |
| Aug 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.80% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Aug 12, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Aug 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Aug 7, 2026 | 4.34 | 4.51 | 4.34 | 4.51 | 4.51 | 7.38% | 3,000 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.19% | 1,624 |
| Aug 5, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 8.24% | 3,000 |
| Aug 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | - |
| Aug 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.37% | - |
| Jul 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jul 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.38% | - |
| Jul 29, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 3.35% | 650 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| 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% | - |