Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.100	2.100	2.100	2.100	1.967	0
2022-01-20	2.070	2.130	2.060	2.100	1.967	9,828,569
2022-01-19	1.975	2.010	1.975	1.980	1.855	6,494,373
2022-01-18	2.040	2.050	2.000	2.010	1.883	2,926,733
2022-01-17	2.000	2.030	1.975	2.020	1.892	3,951,119
2022-01-14	1.980	2.020	1.960	1.995	1.869	5,107,609
2022-01-13	1.955	2.010	1.940	2.000	1.873	6,895,303
2022-01-12	1.935	1.965	1.920	1.925	1.803	4,369,073
2022-01-11	1.835	1.908	1.835	1.895	1.775	4,453,687
2022-01-10	1.840	1.855	1.818	1.825	1.709	3,377,073
2022-01-07	1.800	1.843	1.790	1.830	1.714	3,589,111
2022-01-06	1.865	1.885	1.825	1.830	1.714	6,623,760
2022-01-05	1.925	1.930	1.890	1.895	1.775	4,096,678
2022-01-04	1.930	1.935	1.895	1.900	1.780	4,898,777
2021-12-31	1.890	1.950	1.890	1.950	1.827	4,720,718
2021-12-30	1.875	1.880	1.858	1.865	1.747	2,948,462
2021-12-29	1.915	1.915	1.865	1.880	1.761	3,952,763
2021-12-24	1.945	1.945	1.890	1.900	1.780	3,009,191
2021-12-23	1.895	1.945	1.880	1.930	1.808	6,638,622
2021-12-22	1.925	1.925	1.835	1.850	1.733	5,543,140
2021-12-21	1.850	1.935	1.840	1.920	1.798	4,669,963
2021-12-20	1.925	1.925	1.845	1.850	1.733	5,902,514
2021-12-17	1.900	1.960	1.900	1.910	1.789	14,562,224
2021-12-16	1.800	1.870	1.800	1.845	1.728	8,562,366
2021-12-15	1.775	1.825	1.775	1.810	1.695	6,038,317
2021-12-14	1.810	1.820	1.765	1.815	1.700	4,373,525
2021-12-13	1.775	1.835	1.763	1.825	1.709	7,273,655
2021-12-10	1.760	1.775	1.733	1.755	1.644	7,952,903
2021-12-09	1.790	1.810	1.765	1.780	1.667	3,501,190
2021-12-08	1.750	1.805	1.735	1.795	1.681	7,357,314
2021-12-07	1.710	1.750	1.705	1.740	1.630	5,791,756
2021-12-06	1.705	1.768	1.700	1.730	1.621	6,730,402
2021-12-03	1.705	1.710	1.665	1.680	1.574	9,751,660
2021-12-02	1.750	1.765	1.695	1.725	1.616	6,795,627
2021-12-01	1.800	1.825	1.760	1.765	1.653	12,363,315
2021-11-30	1.885	1.890	1.800	1.800	1.686	11,713,282
2021-11-29	1.895	1.925	1.870	1.870	1.752	8,366,731
2021-11-26	1.925	1.930	1.885	1.925	1.803	6,211,203
2021-11-25	1.965	1.985	1.925	1.930	1.808	5,324,058
2021-11-24	1.970	1.980	1.935	1.945	1.822	6,337,461
2021-11-23	2.020	2.050	1.985	1.990	1.864	7,004,175
2021-11-22	2.120	2.120	2.055	2.060	1.930	5,318,182
2021-11-19	2.120	2.140	2.085	2.130	1.995	3,445,338
2021-11-18	2.110	2.150	2.100	2.130	1.995	7,159,640
2021-11-17	2.110	2.120	2.090	2.100	1.967	4,134,114
2021-11-16	2.170	2.170	2.130	2.130	1.995	2,903,680
2021-11-15	2.190	2.200	2.150	2.150	2.014	4,689,450
2021-11-12	2.190	2.230	2.160	2.160	2.023	5,977,272
2021-11-11	2.060	2.160	2.050	2.140	2.005	8,870,427
2021-11-10	2.020	2.030	1.985	2.010	1.883	3,969,742
2021-11-09	2.010	2.050	1.990	2.030	1.902	5,248,634
2021-11-08	2.000	2.060	1.988	2.000	1.873	5,576,066
2021-11-05	1.920	1.975	1.910	1.945	1.822	5,108,626
2021-11-04	1.905	1.920	1.890	1.895	1.775	6,070,845
2021-11-03	1.950	1.965	1.890	1.910	1.789	5,928,602
2021-11-02	1.955	1.970	1.925	1.930	1.808	3,567,417
2021-11-01	2.020	2.020	1.945	1.945	1.822	5,803,382
2021-10-29	2.010	2.030	2.000	2.000	1.873	5,047,122
2021-10-28	2.010	2.040	1.978	2.030	1.902	5,801,741
2021-10-27	2.100	2.100	2.000	2.020	1.892	9,765,330

← NewerPage 21 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.