Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.925	1.993	1.925	1.975	1.873	2,887,164
2024-03-11	2.010	2.010	1.915	1.915	1.816	5,628,679
2024-03-08	2.040	2.060	2.000	2.010	1.906	5,093,997
2024-03-07	2.010	2.030	1.968	2.020	1.916	3,810,064
2024-03-06	2.040	2.060	1.960	1.970	1.869	4,087,940
2024-03-05	2.000	2.060	1.995	2.030	1.925	5,070,723
2024-03-04	1.890	1.945	1.890	1.925	1.826	6,386,665
2024-03-01	1.850	1.855	1.800	1.815	1.722	2,968,940
2024-02-29	1.820	1.820	1.785	1.815	1.722	5,091,172
2024-02-28	1.835	1.865	1.823	1.830	1.736	2,663,069
2024-02-27	1.795	1.840	1.785	1.835	1.740	2,102,421
2024-02-26	1.815	1.853	1.800	1.820	1.726	3,087,464
2024-02-23	1.865	1.895	1.800	1.805	1.712	3,374,734
2024-02-22	1.900	1.905	1.790	1.895	1.797	3,907,073
2024-02-21	1.950	1.950	1.923	1.930	1.831	1,569,635
2024-02-20	1.960	1.960	1.930	1.940	1.840	1,184,225
2024-02-19	1.990	2.000	1.935	1.950	1.850	1,595,398
2024-02-16	2.000	2.020	1.960	1.975	1.873	2,714,863
2024-02-15	1.965	1.995	1.955	1.960	1.859	2,750,162
2024-02-14	1.915	1.995	1.910	1.965	1.864	3,494,734
2024-02-13	1.975	2.010	1.975	2.000	1.897	2,129,969
2024-02-12	1.940	1.965	1.930	1.950	1.850	1,672,341
2024-02-09	1.945	1.965	1.925	1.945	1.845	2,579,039
2024-02-08	1.945	1.975	1.925	1.935	1.835	2,876,729
2024-02-07	1.955	1.990	1.935	1.970	1.869	2,108,135
2024-02-06	1.945	1.960	1.915	1.915	1.816	3,596,505
2024-02-05	1.990	2.000	1.955	1.970	1.869	2,277,382
2024-02-02	1.980	2.050	1.975	2.030	1.925	3,708,756
2024-02-01	2.070	2.080	1.885	1.975	1.873	4,683,354
2024-01-31	2.110	2.120	2.060	2.090	1.982	2,492,414
2024-01-30	2.160	2.180	2.090	2.110	2.001	3,819,538
2024-01-29	2.140	2.150	2.070	2.110	2.001	3,597,864
2024-01-25	2.150	2.180	2.145	2.160	2.049	4,509,243
2024-01-24	2.040	2.110	2.030	2.100	1.992	4,132,738
2024-01-23	2.080	2.090	2.050	2.050	1.944	1,162,683
2024-01-22	2.060	2.090	2.050	2.090	1.982	1,722,572
2024-01-19	2.100	2.110	2.050	2.060	1.954	2,728,277
2024-01-18	2.030	2.070	2.015	2.070	1.963	3,496,286
2024-01-17	2.070	2.090	2.020	2.070	1.963	5,415,364
2024-01-16	2.160	2.180	2.120	2.130	2.020	3,593,670
2024-01-15	2.170	2.220	2.165	2.185	2.072	945,239
2024-01-12	2.150	2.170	2.110	2.170	2.058	4,324,514
2024-01-11	2.160	2.180	2.140	2.170	2.058	2,563,656
2024-01-10	2.180	2.180	2.130	2.170	2.058	2,098,354
2024-01-09	2.140	2.185	2.120	2.180	2.068	2,286,987
2024-01-08	2.080	2.140	2.070	2.130	2.020	3,328,822
2024-01-05	2.100	2.140	2.090	2.090	1.982	3,357,691
2024-01-04	2.130	2.140	2.100	2.100	1.992	2,739,380
2024-01-03	2.160	2.170	2.130	2.140	2.030	4,688,600
2024-01-02	2.170	2.210	2.170	2.210	2.096	1,769,677
2023-12-29	2.170	2.200	2.155	2.180	2.068	1,603,659
2023-12-28	2.220	2.220	2.190	2.210	2.096	1,294,716
2023-12-27	2.210	2.220	2.165	2.190	2.077	1,592,200
2023-12-22	2.200	2.220	2.155	2.170	2.058	6,445,653
2023-12-21	2.150	2.190	2.120	2.190	2.077	3,853,159
2023-12-20	2.140	2.175	2.125	2.150	2.039	3,565,303
2023-12-19	2.060	2.100	2.040	2.100	1.992	2,893,578
2023-12-18	2.050	2.075	2.020	2.060	1.954	2,287,488
2023-12-15	2.060	2.085	2.050	2.070	1.963	6,664,294
2023-12-14	2.030	2.090	2.030	2.040	1.935	5,484,773

← NewerPage 12 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.