Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.920	1.930	1.893	1.900	1.802	2,072,391
2023-12-12	1.875	1.950	1.855	1.945	1.845	7,375,407
2023-12-11	1.900	1.940	1.850	1.895	1.797	8,294,166
2023-12-08	1.890	1.910	1.875	1.895	1.797	2,355,122
2023-12-07	1.910	1.915	1.880	1.905	1.807	3,188,794
2023-12-06	1.910	1.915	1.850	1.910	1.812	5,023,815
2023-12-05	1.920	1.920	1.850	1.915	1.816	3,864,455
2023-12-04	1.980	2.040	1.965	1.980	1.878	5,113,806
2023-12-01	1.930	1.960	1.925	1.945	1.845	3,676,274
2023-11-30	1.925	1.965	1.890	1.950	1.850	6,965,492
2023-11-29	1.940	1.950	1.905	1.915	1.816	4,091,793
2023-11-28	1.805	1.885	1.800	1.885	1.788	5,010,263
2023-11-27	1.790	1.800	1.775	1.795	1.703	1,389,814
2023-11-24	1.765	1.775	1.760	1.765	1.674	789,405
2023-11-23	1.790	1.795	1.755	1.775	1.684	2,456,365
2023-11-22	1.815	1.830	1.795	1.820	1.726	2,650,655
2023-11-21	1.745	1.805	1.735	1.800	1.707	3,326,880
2023-11-20	1.785	1.785	1.745	1.755	1.665	1,927,283
2023-11-17	1.795	1.815	1.775	1.795	1.703	4,952,149
2023-11-16	1.810	1.810	1.730	1.755	1.665	3,251,377
2023-11-15	1.820	1.838	1.805	1.810	1.717	2,523,937
2023-11-14	1.760	1.785	1.750	1.785	1.693	2,965,880
2023-11-13	1.760	1.775	1.738	1.750	1.660	3,621,121
2023-11-10	1.830	1.835	1.775	1.780	1.688	2,376,287
2023-11-09	1.765	1.815	1.765	1.815	1.722	2,633,945
2023-11-08	1.810	1.820	1.765	1.790	1.698	3,066,652
2023-11-07	1.810	1.845	1.795	1.835	1.740	4,386,948
2023-11-06	1.790	1.830	1.780	1.810	1.717	5,505,074
2023-11-03	1.750	1.760	1.730	1.750	1.660	1,936,230
2023-11-02	1.760	1.760	1.713	1.735	1.646	3,276,498
2023-11-01	1.710	1.750	1.705	1.745	1.655	2,362,389
2023-10-31	1.720	1.730	1.705	1.730	1.641	3,660,058
2023-10-30	1.760	1.770	1.728	1.735	1.646	4,330,978
2023-10-27	1.700	1.725	1.670	1.720	1.631	3,932,130
2023-10-26	1.680	1.705	1.655	1.705	1.617	6,037,627
2023-10-25	1.720	1.723	1.670	1.670	1.584	3,843,588
2023-10-24	1.650	1.745	1.630	1.735	1.646	8,482,097
2023-10-23	1.640	1.663	1.625	1.645	1.560	4,485,181
2023-10-20	1.655	1.693	1.630	1.640	1.556	11,387,682
2023-10-19	1.645	1.680	1.630	1.650	1.565	3,740,210
2023-10-18	1.645	1.648	1.595	1.640	1.556	6,198,556
2023-10-17	1.635	1.665	1.600	1.620	1.537	4,095,978
2023-10-16	1.605	1.645	1.595	1.630	1.546	5,334,152
2023-10-13	1.550	1.568	1.530	1.540	1.461	3,800,881
2023-10-12	1.610	1.620	1.565	1.570	1.489	5,570,335
2023-10-11	1.610	1.615	1.565	1.570	1.489	4,483,608
2023-10-10	1.610	1.625	1.595	1.610	1.527	4,068,602
2023-10-09	1.560	1.610	1.560	1.590	1.508	2,856,616
2023-10-06	1.515	1.525	1.485	1.515	1.437	3,395,121
2023-10-05	1.465	1.515	1.465	1.515	1.437	2,576,331
2023-10-04	1.450	1.475	1.440	1.475	1.399	1,954,169
2023-10-03	1.475	1.485	1.445	1.460	1.385	5,146,486
2023-10-02	1.500	1.535	1.485	1.505	1.427	4,410,636
2023-09-29	1.470	1.495	1.455	1.490	1.413	2,811,677
2023-09-28	1.450	1.473	1.440	1.450	1.375	4,378,199
2023-09-27	1.495	1.515	1.480	1.480	1.404	3,550,636
2023-09-26	1.510	1.518	1.493	1.500	1.423	5,090,148
2023-09-25	1.540	1.550	1.510	1.530	1.451	2,565,361
2023-09-22	1.570	1.570	1.530	1.550	1.470	7,232,627
2023-09-21	1.590	1.605	1.575	1.600	1.518	3,452,337

← NewerPage 13 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.