Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.150	2.180	2.140	2.170	2.058	7,462,302
2023-01-04	2.130	2.150	2.085	2.120	2.011	4,138,447
2023-01-03	2.090	2.100	2.025	2.060	1.954	2,395,540
2022-12-30	2.090	2.090	2.050	2.060	1.954	804,498
2022-12-29	2.080	2.080	2.040	2.070	1.963	917,138
2022-12-28	2.100	2.130	2.075	2.080	1.973	1,409,292
2022-12-23	2.090	2.100	2.055	2.080	1.973	1,334,992
2022-12-22	2.100	2.175	2.080	2.130	2.020	3,456,315
2022-12-21	2.060	2.130	2.060	2.110	2.001	4,032,613
2022-12-20	2.020	2.050	2.005	2.010	1.906	2,053,966
2022-12-19	2.010	2.085	2.010	2.040	1.935	1,827,274
2022-12-16	2.020	2.040	1.990	1.995	1.892	8,804,720
2022-12-15	2.050	2.080	2.040	2.070	1.963	2,791,732
2022-12-14	2.030	2.080	2.020	2.050	1.944	5,802,389
2022-12-13	1.980	1.990	1.950	1.975	1.873	2,133,566
2022-12-12	2.030	2.040	1.960	1.985	1.883	2,799,770
2022-12-09	2.020	2.080	1.990	2.070	1.963	2,912,871
2022-12-08	2.020	2.070	2.000	2.040	1.935	3,023,183
2022-12-07	2.000	2.015	1.970	2.010	1.906	2,217,194
2022-12-06	1.970	2.020	1.945	2.000	1.897	2,674,661
2022-12-05	2.050	2.050	2.010	2.020	1.916	2,336,819
2022-12-02	2.060	2.070	2.020	2.050	1.944	3,724,364
2022-12-01	1.985	2.035	1.980	2.000	1.897	3,445,094
2022-11-30	1.935	1.960	1.910	1.930	1.831	3,386,790
2022-11-29	1.915	1.935	1.885	1.935	1.835	3,212,716
2022-11-28	1.950	1.970	1.940	1.960	1.859	6,249,632
2022-11-25	1.935	1.970	1.910	1.965	1.864	2,413,476
2022-11-24	1.920	1.955	1.905	1.905	1.807	4,251,706
2022-11-23	1.900	1.915	1.850	1.900	1.802	3,529,605
2022-11-22	1.850	1.865	1.805	1.860	1.764	2,340,367
2022-11-21	1.865	1.880	1.828	1.840	1.745	3,281,768
2022-11-18	1.890	1.900	1.808	1.840	1.745	5,350,136
2022-11-17	1.835	1.845	1.800	1.815	1.722	2,514,845
2022-11-16	1.810	1.880	1.810	1.835	1.740	3,582,670
2022-11-15	1.865	1.878	1.810	1.875	1.778	4,128,827
2022-11-14	1.900	1.900	1.850	1.865	1.769	3,943,371
2022-11-11	1.900	1.925	1.848	1.900	1.802	5,832,578
2022-11-10	1.750	1.815	1.735	1.790	1.698	5,082,369
2022-11-09	1.655	1.788	1.655	1.780	1.688	9,066,679
2022-11-08	1.585	1.585	1.555	1.580	1.499	2,331,478
2022-11-07	1.555	1.585	1.540	1.580	1.499	3,658,387
2022-11-04	1.475	1.505	1.475	1.490	1.413	2,241,521
2022-11-03	1.500	1.510	1.475	1.500	1.423	2,168,012
2022-11-02	1.575	1.600	1.570	1.590	1.508	1,970,236
2022-11-01	1.535	1.570	1.535	1.565	1.484	2,022,588
2022-10-31	1.535	1.540	1.500	1.525	1.446	2,661,166
2022-10-28	1.520	1.550	1.495	1.550	1.470	3,944,527
2022-10-27	1.490	1.570	1.480	1.560	1.480	6,443,752
2022-10-26	1.500	1.515	1.460	1.460	1.385	5,727,436
2022-10-25	1.495	1.515	1.485	1.485	1.409	2,671,984
2022-10-24	1.505	1.525	1.478	1.505	1.427	3,440,291
2022-10-21	1.440	1.460	1.415	1.430	1.356	5,339,264
2022-10-20	1.515	1.515	1.430	1.440	1.366	6,078,735
2022-10-19	1.530	1.573	1.530	1.555	1.475	2,765,122
2022-10-18	1.560	1.575	1.530	1.575	1.494	2,759,041
2022-10-17	1.560	1.565	1.515	1.530	1.451	1,773,307
2022-10-14	1.590	1.620	1.560	1.595	1.513	3,245,550
2022-10-13	1.560	1.600	1.548	1.590	1.508	1,862,646
2022-10-12	1.560	1.590	1.545	1.560	1.480	2,554,198
2022-10-11	1.630	1.645	1.600	1.610	1.508	2,950,207

← NewerPage 17 of 22 · 1,269 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.