Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.340	2.360	2.260	2.270	2.126	7,564,017
2022-04-19	2.430	2.470	2.400	2.420	2.267	6,388,350
2022-04-14	2.380	2.420	2.310	2.390	2.239	11,113,046
2022-04-13	2.230	2.350	2.200	2.340	2.192	12,184,702
2022-04-12	2.150	2.220	2.140	2.210	2.070	6,153,284
2022-04-11	2.070	2.160	2.070	2.110	1.976	5,318,964
2022-04-08	2.040	2.050	2.000	2.040	1.911	3,058,382
2022-04-07	2.000	2.020	1.995	2.020	1.892	1,424,939
2022-04-06	2.010	2.030	1.990	2.000	1.873	2,399,303
2022-04-05	2.050	2.070	2.010	2.050	1.920	3,042,108
2022-04-04	2.060	2.090	2.020	2.060	1.930	3,610,533
2022-04-01	2.110	2.120	2.040	2.040	1.911	2,802,917
2022-03-31	2.100	2.130	2.090	2.110	1.976	1,946,548
2022-03-30	2.120	2.120	2.080	2.090	1.958	2,075,436
2022-03-29	2.100	2.115	2.070	2.110	1.976	2,429,854
2022-03-28	2.150	2.170	2.110	2.110	1.976	2,677,071
2022-03-25	2.120	2.170	2.110	2.170	2.033	3,067,367
2022-03-24	2.120	2.160	2.120	2.120	1.986	3,519,533
2022-03-23	2.080	2.110	2.070	2.090	1.958	1,987,384
2022-03-22	2.120	2.130	2.080	2.110	1.976	1,826,057
2022-03-21	2.120	2.130	2.050	2.080	1.948	2,814,446
2022-03-18	2.120	2.140	2.080	2.110	1.976	12,940,739
2022-03-17	2.090	2.110	2.080	2.090	1.958	3,218,208
2022-03-16	1.990	2.080	1.973	2.070	1.939	4,993,099
2022-03-15	2.040	2.050	2.010	2.020	1.892	5,488,475
2022-03-14	2.130	2.170	2.105	2.130	1.995	4,338,029
2022-03-11	2.150	2.160	2.130	2.140	2.005	3,720,805
2022-03-10	2.140	2.170	2.090	2.150	2.014	6,878,560
2022-03-09	2.160	2.220	2.110	2.200	2.061	11,905,899
2022-03-08	2.130	2.160	2.080	2.120	1.986	9,219,484
2022-03-07	2.010	2.090	2.010	2.070	1.939	5,960,575
2022-03-04	1.945	1.980	1.935	1.965	1.841	4,183,691
2022-03-03	1.945	2.000	1.935	1.950	1.827	4,715,487
2022-03-02	1.970	1.995	1.940	1.965	1.841	6,262,983
2022-03-01	1.950	1.950	1.880	1.905	1.784	6,296,879
2022-02-28	1.910	1.955	1.875	1.955	1.831	5,216,731
2022-02-25	1.905	1.925	1.870	1.870	1.752	8,009,308
2022-02-24	1.920	1.995	1.900	1.975	1.850	7,951,808
2022-02-23	1.950	1.965	1.870	1.915	1.794	5,885,283
2022-02-22	1.970	2.030	1.930	1.970	1.845	8,995,919
2022-02-21	1.995	2.090	1.980	2.030	1.902	5,261,487
2022-02-18	2.050	2.080	1.990	1.990	1.864	5,794,868
2022-02-17	1.960	1.995	1.935	1.985	1.859	4,665,931
2022-02-16	1.930	1.965	1.900	1.940	1.817	3,000,360
2022-02-15	2.040	2.040	1.945	1.950	1.827	3,906,594
2022-02-14	1.925	2.040	1.920	1.990	1.864	7,666,503
2022-02-11	1.865	1.865	1.830	1.840	1.724	2,633,232
2022-02-10	1.865	1.890	1.845	1.870	1.752	3,637,724
2022-02-09	1.830	1.855	1.793	1.855	1.738	5,716,113
2022-02-08	1.830	1.850	1.800	1.805	1.691	5,044,408
2022-02-07	1.800	1.818	1.770	1.795	1.681	3,434,393
2022-02-04	1.795	1.815	1.755	1.805	1.691	5,564,023
2022-02-03	1.825	1.828	1.775	1.780	1.667	3,991,015
2022-02-02	1.770	1.830	1.765	1.800	1.686	4,035,956
2022-02-01	1.720	1.775	1.710	1.760	1.649	5,111,902
2022-01-31	1.725	1.735	1.690	1.700	1.592	15,303,286
2022-01-28	1.760	1.765	1.695	1.720	1.611	12,005,393
2022-01-27	1.745	1.795	1.730	1.750	1.639	16,532,595
2022-01-25	1.795	1.795	1.725	1.755	1.644	20,891,747
2022-01-24	1.900	1.925	1.710	1.800	1.686	20,558,384

← NewerPage 20 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.