Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.050	2.090	2.030	2.080	1.973	7,934,590
2023-03-30	1.905	2.010	1.880	1.995	1.892	8,810,500
2023-03-29	1.930	1.950	1.895	1.900	1.802	6,674,948
2023-03-28	1.865	1.885	1.840	1.880	1.783	4,176,517
2023-03-27	1.840	1.905	1.815	1.885	1.788	3,466,831
2023-03-24	1.835	1.878	1.805	1.855	1.759	4,811,160
2023-03-23	1.845	1.845	1.800	1.810	1.717	3,795,793
2023-03-22	1.825	1.825	1.770	1.790	1.698	4,068,360
2023-03-21	1.890	1.895	1.840	1.885	1.788	3,050,895
2023-03-20	1.840	1.915	1.830	1.890	1.793	5,533,292
2023-03-17	1.760	1.780	1.733	1.755	1.665	12,985,097
2023-03-16	1.780	1.840	1.780	1.795	1.703	4,414,719
2023-03-15	1.755	1.785	1.730	1.780	1.688	3,558,783
2023-03-14	1.865	1.885	1.775	1.790	1.698	8,695,154
2023-03-13	1.705	1.825	1.705	1.795	1.703	4,065,556
2023-03-10	1.655	1.680	1.650	1.650	1.565	3,318,411
2023-03-09	1.680	1.680	1.650	1.660	1.574	3,136,623
2023-03-08	1.675	1.685	1.643	1.650	1.565	4,506,250
2023-03-07	1.690	1.760	1.690	1.750	1.660	2,844,285
2023-03-06	1.810	1.810	1.725	1.740	1.650	4,257,426
2023-03-03	1.800	1.815	1.773	1.790	1.698	2,382,018
2023-03-02	1.825	1.855	1.795	1.820	1.726	3,887,597
2023-03-01	1.735	1.815	1.723	1.805	1.712	2,386,318
2023-02-28	1.680	1.740	1.670	1.740	1.650	3,674,997
2023-02-27	1.655	1.710	1.645	1.655	1.570	3,562,946
2023-02-24	1.745	1.760	1.690	1.700	1.612	4,855,807
2023-02-23	1.810	1.835	1.760	1.785	1.693	3,530,864
2023-02-22	1.870	1.900	1.850	1.850	1.755	2,330,846
2023-02-21	1.900	1.915	1.880	1.895	1.797	1,948,203
2023-02-20	1.910	1.933	1.900	1.915	1.816	1,087,460
2023-02-17	1.920	1.930	1.895	1.905	1.807	2,413,470
2023-02-16	1.970	1.985	1.930	1.930	1.831	1,942,551
2023-02-15	2.050	2.050	1.950	1.955	1.854	1,801,533
2023-02-14	2.010	2.030	1.995	2.020	1.916	3,869,679
2023-02-13	1.960	2.020	1.950	2.010	1.906	1,889,556
2023-02-10	2.020	2.040	1.975	1.980	1.878	2,441,725
2023-02-09	2.070	2.080	2.030	2.050	1.944	1,762,725
2023-02-08	2.070	2.110	2.065	2.080	1.973	1,597,315
2023-02-07	2.050	2.100	2.040	2.080	1.973	1,973,920
2023-02-06	2.020	2.060	2.010	2.050	1.944	3,629,207
2023-02-03	2.120	2.130	2.060	2.070	1.963	3,833,970
2023-02-02	2.210	2.255	2.190	2.220	2.106	3,879,515
2023-02-01	2.140	2.160	2.105	2.140	2.030	2,725,340
2023-01-31	2.180	2.185	2.125	2.140	2.030	4,379,660
2023-01-30	2.160	2.200	2.090	2.190	2.077	4,545,496
2023-01-27	2.220	2.220	2.150	2.160	2.049	3,539,438
2023-01-25	2.290	2.300	2.190	2.270	2.153	6,717,652
2023-01-24	2.250	2.280	2.230	2.280	2.163	4,825,207
2023-01-23	2.240	2.270	2.230	2.250	2.134	4,042,324
2023-01-20	2.240	2.245	2.205	2.230	2.115	5,069,801
2023-01-19	2.200	2.220	2.155	2.200	2.087	3,140,117
2023-01-18	2.140	2.230	2.140	2.200	2.087	5,144,011
2023-01-17	2.270	2.270	2.140	2.170	2.058	6,332,051
2023-01-16	2.280	2.300	2.260	2.280	2.163	2,201,730
2023-01-13	2.260	2.275	2.240	2.250	2.134	7,416,515
2023-01-12	2.250	2.280	2.220	2.260	2.144	2,461,656
2023-01-11	2.280	2.280	2.235	2.250	2.134	3,415,274
2023-01-10	2.250	2.270	2.225	2.250	2.134	8,872,303
2023-01-09	2.210	2.240	2.190	2.240	2.125	10,147,215
2023-01-06	2.160	2.180	2.140	2.170	2.058	4,623,794

← NewerPage 16 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.