Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.595	1.610	1.585	1.590	1.508	2,737,750
2023-09-19	1.620	1.655	1.620	1.620	1.537	2,535,980
2023-09-18	1.640	1.650	1.605	1.610	1.527	3,202,566
2023-09-15	1.635	1.648	1.615	1.635	1.551	4,704,807
2023-09-14	1.590	1.625	1.585	1.620	1.537	3,042,221
2023-09-13	1.600	1.615	1.580	1.590	1.508	2,869,182
2023-09-12	1.620	1.625	1.600	1.610	1.527	3,335,023
2023-09-11	1.610	1.618	1.575	1.605	1.522	3,953,362
2023-09-08	1.575	1.610	1.570	1.610	1.527	4,931,789
2023-09-07	1.565	1.590	1.558	1.570	1.489	2,179,955
2023-09-06	1.565	1.585	1.560	1.575	1.494	3,460,995
2023-09-05	1.605	1.605	1.573	1.580	1.499	1,942,442
2023-09-04	1.610	1.615	1.585	1.610	1.527	1,994,790
2023-09-01	1.620	1.620	1.583	1.600	1.518	2,253,507
2023-08-31	1.635	1.640	1.610	1.620	1.537	5,312,768
2023-08-30	1.615	1.625	1.585	1.615	1.532	4,397,975
2023-08-29	1.560	1.590	1.560	1.580	1.499	5,169,477
2023-08-28	1.500	1.560	1.500	1.550	1.470	4,350,134
2023-08-25	1.530	1.535	1.475	1.520	1.442	6,735,157
2023-08-24	1.550	1.610	1.490	1.525	1.446	7,629,337
2023-08-23	1.550	1.555	1.535	1.540	1.461	2,621,977
2023-08-22	1.535	1.558	1.530	1.540	1.461	2,317,797
2023-08-21	1.505	1.525	1.500	1.520	1.442	5,108,710
2023-08-18	1.510	1.535	1.505	1.510	1.432	4,845,250
2023-08-17	1.515	1.520	1.475	1.500	1.423	5,411,450
2023-08-16	1.510	1.535	1.510	1.530	1.451	4,040,964
2023-08-15	1.590	1.613	1.555	1.555	1.475	3,451,979
2023-08-14	1.590	1.615	1.585	1.600	1.518	2,685,801
2023-08-11	1.570	1.615	1.570	1.605	1.522	3,357,489
2023-08-10	1.580	1.600	1.560	1.590	1.508	4,889,858
2023-08-09	1.550	1.590	1.535	1.585	1.503	3,062,166
2023-08-08	1.590	1.603	1.553	1.560	1.480	5,686,163
2023-08-07	1.620	1.620	1.575	1.610	1.527	4,756,155
2023-08-04	1.630	1.640	1.588	1.605	1.522	5,759,925
2023-08-03	1.600	1.653	1.590	1.645	1.560	7,382,056
2023-08-02	1.670	1.673	1.608	1.625	1.541	9,263,242
2023-08-01	1.705	1.740	1.690	1.700	1.612	8,225,502
2023-07-31	1.695	1.703	1.670	1.675	1.589	7,293,562
2023-07-28	1.755	1.765	1.700	1.710	1.622	17,679,061
2023-07-27	1.940	1.940	1.780	1.865	1.769	19,826,402
2023-07-26	2.100	2.130	2.070	2.090	1.982	4,218,567
2023-07-25	2.070	2.110	2.060	2.070	1.963	3,873,841
2023-07-24	2.140	2.140	2.050	2.070	1.963	3,203,516
2023-07-21	2.100	2.120	2.075	2.110	2.001	13,736,408
2023-07-20	2.180	2.200	2.120	2.140	2.030	6,952,509
2023-07-19	2.250	2.270	2.170	2.190	2.077	5,718,601
2023-07-18	2.240	2.240	2.200	2.200	2.087	3,193,028
2023-07-17	2.240	2.260	2.220	2.240	2.125	3,779,740
2023-07-14	2.190	2.260	2.190	2.250	2.134	4,315,391
2023-07-13	2.160	2.220	2.160	2.190	2.077	8,728,394
2023-07-12	2.090	2.110	2.030	2.060	1.954	4,365,763
2023-07-11	2.040	2.070	2.010	2.070	1.963	5,404,930
2023-07-10	1.990	2.050	1.970	2.000	1.897	4,917,419
2023-07-07	1.880	1.968	1.875	1.945	1.845	3,892,172
2023-07-06	1.920	1.925	1.893	1.915	1.816	2,891,563
2023-07-05	1.905	1.950	1.905	1.945	1.845	2,243,598
2023-07-04	1.920	1.940	1.905	1.920	1.821	2,879,604
2023-07-03	1.840	1.885	1.840	1.885	1.788	2,025,529
2023-06-30	1.830	1.840	1.820	1.830	1.736	2,555,218
2023-06-29	1.860	1.865	1.825	1.835	1.740	2,498,397

← NewerPage 14 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.