Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.650	1.660	1.635	1.635	1.532	2,323,798
2022-10-07	1.710	1.750	1.703	1.725	1.616	3,559,907
2022-10-06	1.680	1.730	1.668	1.720	1.611	3,487,659
2022-10-05	1.715	1.740	1.675	1.715	1.606	4,958,014
2022-10-04	1.640	1.690	1.610	1.690	1.583	5,048,445
2022-10-03	1.585	1.620	1.560	1.575	1.475	3,861,873
2022-09-30	1.470	1.560	1.465	1.560	1.461	5,062,199
2022-09-29	1.500	1.510	1.450	1.460	1.368	3,512,004
2022-09-28	1.400	1.445	1.388	1.425	1.335	2,758,781
2022-09-27	1.380	1.410	1.355	1.400	1.311	3,869,985
2022-09-26	1.420	1.430	1.370	1.370	1.283	3,969,168
2022-09-23	1.465	1.508	1.465	1.480	1.386	2,018,061
2022-09-21	1.450	1.500	1.438	1.490	1.396	3,599,100
2022-09-20	1.490	1.510	1.480	1.485	1.391	2,855,210
2022-09-19	1.460	1.478	1.453	1.470	1.377	3,137,185
2022-09-16	1.515	1.515	1.440	1.455	1.363	10,327,558
2022-09-15	1.590	1.610	1.550	1.550	1.452	3,412,074
2022-09-14	1.600	1.610	1.575	1.585	1.485	2,826,991
2022-09-13	1.685	1.705	1.643	1.685	1.578	4,332,021
2022-09-12	1.670	1.685	1.640	1.660	1.555	2,780,927
2022-09-09	1.585	1.660	1.585	1.655	1.550	5,518,566
2022-09-08	1.585	1.615	1.585	1.595	1.494	2,620,573
2022-09-07	1.530	1.550	1.485	1.550	1.452	4,175,959
2022-09-06	1.550	1.600	1.550	1.570	1.471	2,654,058
2022-09-05	1.560	1.580	1.545	1.570	1.471	2,610,682
2022-09-02	1.500	1.540	1.493	1.530	1.433	3,038,163
2022-09-01	1.535	1.545	1.493	1.535	1.438	4,447,107
2022-08-31	1.530	1.565	1.510	1.565	1.466	3,846,100
2022-08-30	1.500	1.555	1.480	1.545	1.447	4,142,909
2022-08-29	1.550	1.550	1.480	1.490	1.396	3,638,097
2022-08-26	1.625	1.635	1.600	1.620	1.517	3,738,220
2022-08-25	1.630	1.670	1.618	1.660	1.555	3,587,761
2022-08-24	1.600	1.605	1.560	1.590	1.489	1,806,955
2022-08-23	1.575	1.615	1.565	1.585	1.485	2,018,823
2022-08-22	1.600	1.615	1.580	1.605	1.503	1,813,100
2022-08-19	1.615	1.633	1.600	1.630	1.527	2,987,622
2022-08-18	1.690	1.690	1.598	1.610	1.508	6,083,968
2022-08-17	1.740	1.770	1.710	1.760	1.649	4,749,967
2022-08-16	1.750	1.765	1.740	1.755	1.644	1,418,035
2022-08-15	1.810	1.825	1.760	1.775	1.663	1,421,030
2022-08-12	1.810	1.820	1.780	1.785	1.672	1,828,339
2022-08-11	1.850	1.865	1.820	1.825	1.709	1,362,666
2022-08-10	1.880	1.885	1.825	1.835	1.719	1,954,249
2022-08-09	1.910	1.910	1.875	1.890	1.770	2,590,105
2022-08-08	1.850	1.880	1.820	1.880	1.761	2,295,569
2022-08-05	1.850	1.860	1.800	1.860	1.742	4,002,977
2022-08-04	1.750	1.795	1.750	1.780	1.667	3,104,238
2022-08-03	1.765	1.800	1.750	1.785	1.672	2,985,741
2022-08-02	1.750	1.770	1.735	1.770	1.658	2,688,427
2022-08-01	1.785	1.800	1.725	1.725	1.616	3,454,254
2022-07-29	1.750	1.778	1.720	1.765	1.653	3,825,109
2022-07-28	1.660	1.710	1.655	1.700	1.592	4,518,623
2022-07-27	1.610	1.640	1.600	1.625	1.522	3,406,875
2022-07-26	1.600	1.620	1.555	1.575	1.475	2,517,354
2022-07-25	1.575	1.605	1.565	1.600	1.499	2,185,272
2022-07-22	1.610	1.615	1.565	1.565	1.466	5,598,594
2022-07-21	1.555	1.580	1.545	1.580	1.480	2,345,953
2022-07-20	1.580	1.585	1.545	1.575	1.475	2,020,536
2022-07-19	1.550	1.558	1.530	1.545	1.447	2,003,576
2022-07-18	1.535	1.565	1.513	1.545	1.447	2,830,371

← NewerPage 18 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.