Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.915	1.935	1.905	1.920	1.821	4,437,337
2024-06-06	1.825	1.875	1.815	1.855	1.759	5,738,223
2024-06-05	1.780	1.810	1.755	1.790	1.698	6,275,038
2024-06-04	1.815	1.835	1.800	1.810	1.717	6,484,403
2024-06-03	1.845	1.860	1.795	1.805	1.712	5,390,610
2024-05-31	1.850	1.870	1.830	1.860	1.764	5,386,114
2024-05-30	1.905	1.915	1.785	1.795	1.703	10,424,684
2024-05-29	1.920	1.940	1.913	1.920	1.821	6,390,332
2024-05-28	1.925	1.950	1.910	1.920	1.821	6,122,484
2024-05-27	1.915	1.930	1.870	1.930	1.831	6,111,421
2024-05-24	1.900	1.930	1.880	1.900	1.802	10,285,999
2024-05-23	2.050	2.060	1.960	1.960	1.859	11,813,518
2024-05-22	2.110	2.150	2.110	2.120	2.011	4,086,891
2024-05-21	2.160	2.170	2.130	2.130	2.020	5,864,381
2024-05-20	2.090	2.150	2.060	2.150	2.039	7,659,155
2024-05-17	2.030	2.050	2.005	2.030	1.925	4,848,087
2024-05-16	2.100	2.110	2.040	2.040	1.935	5,906,262
2024-05-15	2.070	2.075	2.040	2.060	1.954	2,218,128
2024-05-14	2.060	2.070	2.025	2.060	1.954	2,463,946
2024-05-13	2.130	2.130	2.050	2.070	1.963	3,087,568
2024-05-10	2.160	2.160	2.110	2.110	2.001	4,208,022
2024-05-09	2.120	2.130	2.080	2.100	1.992	2,504,603
2024-05-08	2.140	2.140	2.100	2.120	2.011	3,666,911
2024-05-07	2.130	2.145	2.080	2.120	2.011	2,872,829
2024-05-06	1.985	2.085	1.980	2.080	1.973	3,701,674
2024-05-03	2.080	2.100	2.020	2.050	1.944	3,626,927
2024-05-02	2.130	2.150	2.080	2.090	1.982	4,365,260
2024-05-01	2.110	2.130	2.080	2.090	1.982	3,021,812
2024-04-30	2.230	2.230	2.190	2.220	2.106	2,077,137
2024-04-29	2.250	2.250	2.180	2.220	2.106	2,319,084
2024-04-26	2.170	2.220	2.160	2.210	2.096	3,831,984
2024-04-24	2.130	2.200	2.120	2.200	2.087	6,034,112
2024-04-23	2.130	2.155	2.060	2.100	1.992	4,663,473
2024-04-22	2.320	2.320	2.190	2.200	2.087	3,752,726
2024-04-19	2.250	2.330	2.240	2.280	2.163	5,780,633
2024-04-18	2.210	2.280	2.200	2.270	2.153	3,922,291
2024-04-17	2.150	2.210	2.130	2.210	2.096	4,164,355
2024-04-16	2.200	2.200	2.140	2.140	2.030	7,619,789
2024-04-15	2.190	2.210	2.140	2.200	2.087	4,952,619
2024-04-12	2.120	2.210	2.110	2.210	2.096	8,011,012
2024-04-11	2.070	2.110	2.070	2.070	1.963	5,991,420
2024-04-10	2.090	2.110	2.065	2.110	2.001	3,398,886
2024-04-09	2.160	2.160	2.080	2.090	1.982	3,003,928
2024-04-08	2.100	2.140	2.075	2.110	2.001	6,482,016
2024-04-05	1.950	2.050	1.950	2.050	1.944	4,329,841
2024-04-04	2.000	2.045	1.973	1.985	1.883	5,921,139
2024-04-03	1.955	2.000	1.895	1.935	1.835	15,112,115
2024-04-02	2.015	2.015	2.015	2.015	1.911	0
2024-03-28	2.010	2.030	2.000	2.015	1.911	490,709
2024-03-27	1.925	1.945	1.903	1.945	1.845	3,008,411
2024-03-26	1.885	1.920	1.875	1.920	1.821	3,507,704
2024-03-25	1.825	1.865	1.825	1.865	1.769	1,606,886
2024-03-22	1.860	1.888	1.840	1.845	1.750	5,961,863
2024-03-21	1.860	1.900	1.858	1.880	1.783	6,143,058
2024-03-20	1.835	1.850	1.800	1.810	1.717	6,068,059
2024-03-19	1.860	1.880	1.820	1.845	1.750	4,844,845
2024-03-18	1.840	1.895	1.825	1.855	1.759	3,364,809
2024-03-15	1.905	1.920	1.870	1.895	1.797	9,004,742
2024-03-14	1.990	2.015	1.940	1.940	1.840	4,581,687
2024-03-13	1.925	1.955	1.915	1.945	1.845	4,588,389

← NewerPage 11 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.