Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.480	1.515	1.470	1.515	1.419	2,450,584
2022-07-14	1.530	1.550	1.518	1.530	1.433	2,889,876
2022-07-13	1.475	1.530	1.470	1.515	1.419	2,254,429
2022-07-12	1.490	1.510	1.475	1.475	1.382	2,170,446
2022-07-11	1.505	1.518	1.465	1.485	1.391	2,198,301
2022-07-08	1.505	1.530	1.500	1.505	1.410	2,161,431
2022-07-07	1.500	1.505	1.465	1.500	1.405	3,111,540
2022-07-06	1.495	1.525	1.480	1.495	1.400	7,503,933
2022-07-05	1.545	1.615	1.530	1.605	1.503	8,680,389
2022-07-04	1.430	1.450	1.410	1.450	1.358	4,215,136
2022-07-01	1.390	1.450	1.385	1.400	1.311	14,743,379
2022-06-30	1.340	1.370	1.285	1.300	1.218	11,504,960
2022-06-29	1.410	1.415	1.330	1.360	1.274	11,516,661
2022-06-28	1.420	1.460	1.400	1.455	1.363	9,343,348
2022-06-27	1.520	1.520	1.460	1.475	1.382	7,579,652
2022-06-24	1.500	1.545	1.465	1.540	1.443	5,464,760
2022-06-23	1.625	1.630	1.520	1.520	1.424	12,513,353
2022-06-22	1.740	1.748	1.655	1.655	1.550	6,821,141
2022-06-21	1.790	1.810	1.745	1.755	1.644	5,191,213
2022-06-20	1.870	1.870	1.790	1.795	1.681	6,704,263
2022-06-17	1.820	1.903	1.820	1.875	1.756	13,847,522
2022-06-16	1.720	1.815	1.715	1.815	1.700	9,548,529
2022-06-15	1.725	1.775	1.715	1.735	1.625	7,945,073
2022-06-14	1.745	1.770	1.700	1.770	1.658	7,080,642
2022-06-10	1.815	1.830	1.790	1.810	1.695	6,801,461
2022-06-09	1.915	1.945	1.865	1.880	1.761	4,063,791
2022-06-08	1.910	1.940	1.910	1.935	1.813	2,930,469
2022-06-07	1.910	1.920	1.885	1.895	1.775	2,351,398
2022-06-06	1.935	1.953	1.910	1.925	1.803	1,828,062
2022-06-03	1.950	1.970	1.930	1.960	1.836	3,476,227
2022-06-02	1.900	1.935	1.880	1.890	1.770	2,472,827
2022-06-01	1.970	1.980	1.890	1.900	1.780	4,597,559
2022-05-31	2.010	2.050	2.000	2.020	1.892	4,145,401
2022-05-30	2.010	2.030	1.965	2.030	1.902	3,106,512
2022-05-27	2.010	2.030	1.995	1.995	1.869	3,066,783
2022-05-26	2.040	2.060	2.010	2.010	1.883	2,822,484
2022-05-25	2.060	2.100	2.060	2.070	1.939	3,913,664
2022-05-24	2.030	2.070	2.010	2.040	1.911	3,419,113
2022-05-23	2.010	2.060	2.000	2.040	1.911	4,586,758
2022-05-20	1.975	2.035	1.950	2.010	1.883	9,141,799
2022-05-19	1.845	1.935	1.845	1.910	1.789	4,261,354
2022-05-18	1.915	1.935	1.865	1.880	1.761	5,445,982
2022-05-17	1.875	1.910	1.850	1.880	1.761	5,363,185
2022-05-16	1.900	1.900	1.848	1.870	1.752	4,582,499
2022-05-13	1.795	1.845	1.775	1.845	1.728	4,835,292
2022-05-12	1.860	1.865	1.810	1.810	1.695	5,642,218
2022-05-11	1.780	1.878	1.765	1.860	1.742	5,380,072
2022-05-10	1.750	1.870	1.725	1.855	1.738	7,976,709
2022-05-09	1.945	1.950	1.845	1.860	1.742	5,549,310
2022-05-06	2.010	2.010	1.948	1.955	1.831	5,874,190
2022-05-05	2.000	2.090	1.988	2.080	1.948	6,165,149
2022-05-04	2.020	2.020	1.945	1.955	1.831	2,849,121
2022-05-03	1.970	1.995	1.935	1.965	1.841	4,126,045
2022-05-02	2.040	2.060	2.000	2.020	1.892	4,139,323
2022-04-29	2.060	2.100	2.040	2.090	1.958	5,338,170
2022-04-28	2.030	2.060	2.000	2.030	1.902	5,576,297
2022-04-27	2.060	2.070	2.010	2.050	1.920	5,274,998
2022-04-26	2.070	2.090	2.040	2.070	1.939	4,585,054
2022-04-22	2.120	2.170	2.110	2.150	2.014	7,928,544
2022-04-21	2.310	2.360	2.220	2.250	2.108	7,795,428

← NewerPage 19 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.