Regis Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.860	1.870	1.800	1.815	1.722	2,521,808
2024-08-30	1.840	1.880	1.840	1.870	1.774	4,683,831
2024-08-29	1.800	1.855	1.800	1.830	1.736	4,776,155
2024-08-28	1.800	1.860	1.800	1.825	1.731	6,419,359
2024-08-27	1.820	1.840	1.790	1.795	1.703	4,420,204
2024-08-26	1.795	1.855	1.795	1.810	1.717	5,594,580
2024-08-23	1.700	1.770	1.695	1.770	1.679	5,930,111
2024-08-22	1.730	1.755	1.710	1.735	1.646	4,719,168
2024-08-21	1.700	1.740	1.693	1.735	1.646	5,865,652
2024-08-20	1.640	1.698	1.635	1.690	1.603	5,534,703
2024-08-19	1.555	1.635	1.510	1.615	1.532	11,683,648
2024-08-16	1.655	1.660	1.640	1.650	1.565	1,568,801
2024-08-15	1.645	1.655	1.615	1.630	1.546	2,115,394
2024-08-14	1.675	1.675	1.640	1.640	1.556	2,963,153
2024-08-13	1.660	1.660	1.628	1.630	1.546	4,414,010
2024-08-12	1.610	1.620	1.590	1.605	1.522	1,846,632
2024-08-09	1.600	1.608	1.578	1.595	1.513	2,467,498
2024-08-08	1.570	1.580	1.550	1.555	1.475	4,145,872
2024-08-07	1.580	1.620	1.575	1.595	1.513	2,985,540
2024-08-06	1.570	1.600	1.550	1.585	1.503	7,363,146
2024-08-05	1.620	1.638	1.600	1.600	1.518	6,465,517
2024-08-02	1.640	1.685	1.625	1.670	1.584	3,389,672
2024-08-01	1.700	1.710	1.670	1.675	1.589	3,759,001
2024-07-31	1.645	1.685	1.620	1.675	1.589	4,468,405
2024-07-30	1.660	1.670	1.620	1.625	1.541	3,315,514
2024-07-29	1.690	1.695	1.665	1.685	1.598	3,668,502
2024-07-26	1.695	1.695	1.655	1.665	1.579	5,510,959
2024-07-25	1.790	1.818	1.720	1.725	1.636	10,830,317
2024-07-24	1.855	1.930	1.850	1.910	1.812	4,627,188
2024-07-23	1.905	1.915	1.865	1.865	1.769	1,612,240
2024-07-22	1.890	1.920	1.875	1.910	1.812	3,015,203
2024-07-19	1.910	1.925	1.885	1.920	1.821	5,138,865
2024-07-18	1.960	1.970	1.945	1.955	1.854	2,894,884
2024-07-17	1.955	1.990	1.953	1.965	1.864	4,609,714
2024-07-16	1.935	1.945	1.915	1.920	1.821	3,769,789
2024-07-15	1.945	1.950	1.900	1.920	1.821	2,976,345
2024-07-12	1.920	1.950	1.915	1.940	1.840	4,444,939
2024-07-11	1.900	1.915	1.875	1.875	1.778	3,879,568
2024-07-10	1.840	1.880	1.840	1.850	1.755	2,964,798
2024-07-09	1.815	1.835	1.800	1.835	1.740	2,482,226
2024-07-08	1.870	1.890	1.810	1.810	1.717	4,978,921
2024-07-05	1.775	1.785	1.760	1.775	1.684	1,934,251
2024-07-04	1.790	1.810	1.785	1.785	1.693	3,404,665
2024-07-03	1.760	1.770	1.750	1.755	1.665	1,449,009
2024-07-02	1.750	1.770	1.745	1.760	1.669	1,394,893
2024-07-01	1.735	1.760	1.730	1.755	1.665	2,371,348
2024-06-28	1.775	1.785	1.745	1.755	1.665	2,742,605
2024-06-27	1.725	1.760	1.725	1.760	1.669	3,962,641
2024-06-26	1.770	1.775	1.725	1.735	1.646	3,660,005
2024-06-25	1.815	1.820	1.780	1.780	1.688	3,744,869
2024-06-24	1.785	1.790	1.760	1.790	1.698	3,434,034
2024-06-21	1.845	1.850	1.795	1.820	1.726	14,142,502
2024-06-20	1.765	1.810	1.740	1.810	1.717	8,371,723
2024-06-19	1.735	1.750	1.720	1.745	1.655	4,299,504
2024-06-18	1.730	1.755	1.715	1.720	1.631	2,845,257
2024-06-17	1.795	1.800	1.715	1.720	1.631	5,389,137
2024-06-14	1.755	1.760	1.730	1.735	1.646	2,622,230
2024-06-13	1.795	1.810	1.750	1.755	1.665	4,632,128
2024-06-12	1.750	1.785	1.745	1.770	1.679	5,558,273
2024-06-11	1.830	1.835	1.763	1.765	1.674	8,515,740

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2000 AUD
2026-03-12	0.1500 AUD
2025-09-10	0.0500 AUD
2022-10-12	0.0200 AUD
2021-09-13	0.0300 AUD
2021-03-10	0.0386 AUD
2020-09-25	0.0771 AUD
2020-03-02	0.0771 AUD
2019-08-30	0.0771 AUD
2019-03-12	0.0771 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.