Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.860	1.865	1.825	1.835	1.740	2,498,397
2023-06-28	1.840	1.860	1.830	1.860	1.764	2,863,469
2023-06-27	1.900	1.915	1.865	1.875	1.778	2,866,534
2023-06-26	1.880	1.905	1.865	1.880	1.783	2,883,995
2023-06-23	1.910	1.915	1.855	1.870	1.774	3,239,920
2023-06-22	2.000	2.020	1.935	1.950	1.850	4,848,526
2023-06-21	1.910	1.953	1.885	1.945	1.845	3,385,119
2023-06-20	1.960	1.980	1.935	1.945	1.845	2,578,444
2023-06-19	1.955	1.975	1.935	1.970	1.869	2,887,701
2023-06-16	1.930	1.955	1.900	1.955	1.854	15,712,913
2023-06-15	1.945	1.945	1.890	1.905	1.807	5,319,251
2023-06-14	1.985	1.985	1.935	1.955	1.854	3,680,115
2023-06-13	2.000	2.020	1.958	1.985	1.883	4,572,822
2023-06-09	2.040	2.050	2.025	2.040	1.935	2,972,856
2023-06-08	2.030	2.040	1.990	2.010	1.906	4,215,988
2023-06-07	2.110	2.110	2.060	2.070	1.963	2,329,708
2023-06-06	2.110	2.130	2.090	2.090	1.982	3,227,019
2023-06-05	2.090	2.110	2.060	2.110	2.001	2,412,935
2023-06-02	2.100	2.130	2.080	2.110	2.001	3,115,986
2023-06-01	2.070	2.080	2.045	2.060	1.954	3,238,090
2023-05-31	2.030	2.040	1.953	2.020	1.916	4,114,990
2023-05-30	2.010	2.040	2.000	2.000	1.897	1,555,774
2023-05-29	1.975	2.020	1.970	2.000	1.897	3,601,872
2023-05-26	1.930	1.960	1.910	1.950	1.850	2,718,619
2023-05-25	2.020	2.025	1.930	1.945	1.845	3,185,632
2023-05-24	2.050	2.090	2.050	2.060	1.954	2,271,438
2023-05-23	2.050	2.060	2.030	2.030	1.925	2,249,580
2023-05-22	2.070	2.080	2.030	2.040	1.935	1,364,220
2023-05-19	2.070	2.080	2.030	2.070	1.963	3,846,135
2023-05-18	2.100	2.130	2.080	2.080	1.973	3,065,920
2023-05-17	2.070	2.100	2.050	2.090	1.982	2,337,238
2023-05-16	2.130	2.155	2.110	2.130	2.020	3,276,502
2023-05-15	2.110	2.160	2.090	2.150	2.039	3,376,094
2023-05-12	2.090	2.090	2.020	2.070	1.963	4,279,184
2023-05-11	2.140	2.180	2.130	2.150	2.039	2,036,806
2023-05-10	2.200	2.210	2.150	2.170	2.058	3,691,471
2023-05-09	2.210	2.230	2.180	2.190	2.077	2,631,304
2023-05-08	2.180	2.225	2.170	2.190	2.077	3,923,650
2023-05-05	2.200	2.240	2.190	2.200	2.087	2,905,090
2023-05-04	2.200	2.250	2.180	2.180	2.068	4,549,285
2023-05-03	2.160	2.190	2.140	2.140	2.030	3,541,515
2023-05-02	2.110	2.140	2.070	2.080	1.973	2,175,746
2023-05-01	2.130	2.150	2.110	2.120	2.011	4,506,379
2023-04-28	2.210	2.210	2.120	2.130	2.020	3,257,126
2023-04-27	2.100	2.200	2.100	2.180	2.068	2,733,053
2023-04-26	2.170	2.200	2.140	2.140	2.030	3,193,611
2023-04-24	2.110	2.150	2.090	2.130	2.020	3,641,580
2023-04-21	2.180	2.210	2.140	2.140	2.030	7,267,974
2023-04-20	2.140	2.180	2.130	2.170	2.058	3,931,429
2023-04-19	2.170	2.220	2.160	2.180	2.068	5,595,047
2023-04-18	2.100	2.170	2.080	2.160	2.049	7,657,643
2023-04-17	2.290	2.290	2.120	2.150	2.039	13,736,899
2023-04-14	2.380	2.460	2.380	2.420	2.295	6,799,402
2023-04-13	2.310	2.360	2.275	2.320	2.200	9,642,228
2023-04-12	2.220	2.270	2.200	2.250	2.134	4,922,738
2023-04-11	2.190	2.230	2.170	2.200	2.087	4,838,569
2023-04-06	2.170	2.220	2.160	2.200	2.087	6,232,624
2023-04-05	2.110	2.170	2.090	2.160	2.049	6,815,100
2023-04-04	2.030	2.060	2.010	2.030	1.925	6,525,858
2023-04-03	2.040	2.050	1.960	1.985	1.883	5,872,668

← NewerPage 15 of 22 · 1,266 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.