Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.230	6.250	5.900	5.970	5.823	3,227,241
2026-07-23	6.420	6.500	6.270	6.350	6.194	4,409,968
2026-07-22	6.050	6.320	6.035	6.290	6.136	4,085,880
2026-07-21	5.650	5.920	5.630	5.900	5.755	5,350,082
2026-07-20	5.610	5.720	5.430	5.650	5.511	3,869,316
2026-07-17	5.550	5.770	5.450	5.640	5.501	8,162,128
2026-07-16	6.190	6.250	6.110	6.160	6.009	3,911,985
2026-07-15	6.610	6.620	6.200	6.250	6.096	6,303,817
2026-07-14	6.400	6.610	6.260	6.590	6.428	3,831,294
2026-07-13	6.500	6.540	6.390	6.460	6.301	4,427,603
2026-07-10	6.520	6.580	6.440	6.520	6.360	3,195,678
2026-07-09	6.110	6.350	6.110	6.330	6.175	4,044,533
2026-07-08	6.530	6.560	6.305	6.330	6.175	7,001,069
2026-07-07	6.600	6.830	6.550	6.670	6.506	5,148,834
2026-07-06	6.700	7.000	6.580	6.700	6.535	6,771,619
2026-07-03	6.380	6.650	6.320	6.630	6.467	3,610,634
2026-07-02	6.110	6.145	5.990	6.130	5.979	4,014,486
2026-07-01	6.130	6.150	5.870	5.980	5.833	3,834,478
2026-06-30	6.330	6.360	5.950	6.030	5.882	5,158,614
2026-06-29	6.700	6.780	6.425	6.480	6.321	5,180,563
2026-06-26	6.500	6.660	6.440	6.590	6.428	4,561,759
2026-06-25	6.480	6.510	6.260	6.370	6.214	5,359,790
2026-06-24	6.680	6.720	6.570	6.620	6.457	7,637,905
2026-06-23	7.100	7.100	6.760	6.760	6.594	5,710,441
2026-06-22	6.830	7.120	6.785	7.040	6.867	4,706,993
2026-06-19	6.890	7.030	6.770	6.940	6.770	39,973,257
2026-06-18	6.910	7.210	6.860	7.080	6.906	5,629,848
2026-06-17	6.850	7.120	6.830	7.050	6.877	5,041,318
2026-06-16	6.580	6.830	6.510	6.690	6.526	8,417,773
2026-06-15	6.300	6.760	6.130	6.630	6.467	8,922,864
2026-06-12	5.900	5.970	5.810	5.850	5.706	2,579,514
2026-06-11	5.450	5.635	5.335	5.580	5.443	5,658,839
2026-06-10	5.600	5.700	5.490	5.580	5.443	4,284,683
2026-06-09	5.730	5.770	5.520	5.760	5.619	6,230,594
2026-06-05	6.130	6.170	5.935	5.970	5.823	2,365,902
2026-06-04	6.300	6.300	6.110	6.150	5.999	2,381,738
2026-06-03	6.240	6.405	6.220	6.310	6.155	4,160,616
2026-06-02	6.180	6.360	6.030	6.320	6.165	5,299,302
2026-06-01	6.140	6.250	6.060	6.150	5.999	3,584,684
2026-05-29	6.110	6.180	6.050	6.120	5.970	5,924,591
2026-05-28	6.200	6.220	5.810	5.870	5.726	4,932,575
2026-05-27	6.430	6.500	6.310	6.370	6.214	3,044,085
2026-05-26	6.550	6.570	6.390	6.420	6.262	2,729,570
2026-05-25	6.470	6.585	6.450	6.540	6.379	2,589,710
2026-05-22	6.260	6.410	6.230	6.350	6.194	3,987,116
2026-05-21	6.370	6.370	6.240	6.260	6.106	3,211,193
2026-05-20	6.210	6.300	6.120	6.180	6.028	5,508,127
2026-05-19	6.460	6.500	6.330	6.460	6.301	4,402,105
2026-05-18	6.500	6.500	6.310	6.400	6.243	3,696,728
2026-05-15	6.800	6.825	6.620	6.650	6.487	5,236,778
2026-05-14	6.820	6.820	6.680	6.800	6.633	3,323,944
2026-05-13	6.730	6.880	6.660	6.870	6.701	3,555,779
2026-05-12	6.780	6.850	6.620	6.690	6.526	4,138,743
2026-05-11	6.750	6.780	6.610	6.620	6.457	3,109,925
2026-05-08	6.770	6.990	6.745	6.850	6.682	4,733,876
2026-05-07	6.810	6.850	6.630	6.830	6.662	8,723,802
2026-05-06	6.830	6.830	6.150	6.510	6.350	11,124,086
2026-05-05	6.910	7.050	6.650	6.750	6.584	8,720,813
2026-05-04	7.080	7.210	7.025	7.170	6.994	1,603,601
2026-05-01	7.150	7.280	7.000	7.060	6.887	1,884,224

← NewerPage 2 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.