Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.840 | 7.035 | 6.790 | 6.920 | 6.750 | 3,071,576 |
| 2026-04-29 | 7.020 | 7.220 | 6.990 | 7.140 | 6.965 | 2,115,779 |
| 2026-04-28 | 7.310 | 7.340 | 7.150 | 7.200 | 7.023 | 2,223,719 |
| 2026-04-27 | 7.290 | 7.485 | 7.220 | 7.410 | 7.228 | 1,316,561 |
| 2026-04-24 | 7.560 | 7.605 | 7.350 | 7.350 | 7.169 | 2,142,925 |
| 2026-04-23 | 7.720 | 7.740 | 7.310 | 7.450 | 7.267 | 4,254,317 |
| 2026-04-22 | 7.540 | 7.680 | 7.350 | 7.520 | 7.335 | 2,835,670 |
| 2026-04-21 | 7.550 | 7.800 | 7.550 | 7.680 | 7.491 | 3,249,917 |
| 2026-04-20 | 7.460 | 7.790 | 7.380 | 7.680 | 7.491 | 2,722,651 |
| 2026-04-17 | 7.510 | 7.580 | 7.420 | 7.550 | 7.365 | 3,069,546 |
| 2026-04-16 | 7.580 | 7.610 | 7.440 | 7.540 | 7.355 | 2,952,048 |
| 2026-04-15 | 7.370 | 7.665 | 7.330 | 7.620 | 7.433 | 3,263,035 |
| 2026-04-14 | 7.180 | 7.340 | 7.120 | 7.250 | 7.072 | 5,014,088 |
| 2026-04-13 | 7.200 | 7.210 | 7.040 | 7.210 | 7.033 | 3,113,034 |
| 2026-04-10 | 7.360 | 7.550 | 7.190 | 7.430 | 7.247 | 3,945,731 |
| 2026-04-09 | 7.200 | 7.565 | 7.130 | 7.510 | 7.326 | 3,577,713 |
| 2026-04-08 | 7.250 | 7.430 | 7.200 | 7.370 | 7.189 | 3,226,845 |
| 2026-04-07 | 7.120 | 7.120 | 6.810 | 6.850 | 6.682 | 3,365,667 |
| 2026-04-02 | 7.460 | 7.540 | 6.720 | 6.720 | 6.555 | 6,060,146 |
| 2026-04-01 | 7.140 | 7.190 | 6.940 | 7.130 | 6.955 | 5,009,563 |
| 2026-03-31 | 6.400 | 6.670 | 6.220 | 6.650 | 6.487 | 5,009,217 |
| 2026-03-30 | 6.390 | 6.390 | 6.150 | 6.360 | 6.204 | 4,313,026 |
| 2026-03-27 | 6.160 | 6.320 | 6.070 | 6.260 | 6.106 | 3,943,242 |
| 2026-03-26 | 6.400 | 6.490 | 6.245 | 6.350 | 6.194 | 4,099,250 |
| 2026-03-25 | 6.200 | 6.440 | 6.110 | 6.400 | 6.243 | 5,814,304 |
| 2026-03-24 | 6.150 | 6.190 | 5.900 | 5.950 | 5.804 | 7,865,591 |
| 2026-03-23 | 5.880 | 5.990 | 5.710 | 5.790 | 5.648 | 7,872,827 |
| 2026-03-20 | 6.230 | 6.300 | 6.090 | 6.190 | 6.038 | 18,921,246 |
| 2026-03-19 | 6.600 | 6.610 | 6.300 | 6.360 | 6.204 | 5,723,981 |
| 2026-03-18 | 7.220 | 7.230 | 6.955 | 7.050 | 6.877 | 5,379,002 |
| 2026-03-17 | 7.140 | 7.150 | 6.890 | 7.060 | 6.887 | 5,455,098 |
| 2026-03-16 | 7.280 | 7.390 | 6.950 | 7.040 | 6.867 | 8,511,022 |
| 2026-03-13 | 7.930 | 7.940 | 7.620 | 7.680 | 7.491 | 3,892,069 |
| 2026-03-12 | 8.090 | 8.090 | 7.830 | 7.940 | 7.745 | 3,607,004 |
| 2026-03-11 | 8.130 | 8.330 | 8.070 | 8.290 | 7.940 | 3,748,748 |
| 2026-03-10 | 8.140 | 8.190 | 7.900 | 8.090 | 7.748 | 4,094,463 |
| 2026-03-09 | 8.300 | 8.420 | 7.850 | 7.890 | 7.557 | 4,964,251 |
| 2026-03-06 | 8.700 | 8.780 | 8.455 | 8.480 | 8.122 | 2,883,166 |
| 2026-03-05 | 9.010 | 9.170 | 9.000 | 9.060 | 8.678 | 2,053,849 |
| 2026-03-04 | 9.000 | 9.340 | 8.900 | 9.220 | 8.831 | 3,354,921 |
| 2026-03-03 | 9.350 | 9.690 | 9.350 | 9.540 | 9.137 | 3,177,667 |
| 2026-03-02 | 9.800 | 10.000 | 9.645 | 9.760 | 9.348 | 3,033,732 |
| 2026-02-27 | 9.410 | 9.740 | 9.330 | 9.440 | 9.041 | 4,399,042 |
| 2026-02-26 | 9.380 | 9.415 | 9.150 | 9.260 | 8.869 | 5,432,695 |
| 2026-02-25 | 9.150 | 9.470 | 8.960 | 9.420 | 9.022 | 3,461,969 |
| 2026-02-24 | 8.990 | 9.220 | 8.740 | 8.980 | 8.601 | 3,677,150 |
| 2026-02-23 | 8.620 | 8.930 | 8.570 | 8.900 | 8.524 | 2,227,641 |
| 2026-02-20 | 8.410 | 8.550 | 8.300 | 8.470 | 8.112 | 2,895,557 |
| 2026-02-19 | 8.540 | 8.720 | 8.240 | 8.440 | 8.084 | 2,906,537 |
| 2026-02-18 | 8.210 | 8.430 | 8.110 | 8.400 | 8.045 | 2,576,782 |
| 2026-02-17 | 8.280 | 8.380 | 8.190 | 8.320 | 7.969 | 1,707,891 |
| 2026-02-16 | 8.490 | 8.600 | 8.280 | 8.280 | 7.930 | 2,143,534 |
| 2026-02-13 | 8.000 | 8.320 | 7.910 | 8.250 | 7.902 | 2,949,581 |
| 2026-02-12 | 8.410 | 8.465 | 8.230 | 8.380 | 8.026 | 1,655,848 |
| 2026-02-11 | 8.290 | 8.490 | 8.150 | 8.460 | 8.103 | 1,854,316 |
| 2026-02-10 | 8.500 | 8.530 | 8.265 | 8.320 | 7.969 | 3,202,477 |
| 2026-02-09 | 7.960 | 8.410 | 7.870 | 8.370 | 8.017 | 3,523,702 |
| 2026-02-06 | 7.960 | 8.000 | 7.620 | 7.660 | 7.337 | 3,760,007 |
| 2026-02-05 | 7.940 | 8.100 | 7.640 | 7.860 | 7.528 | 3,090,098 |
| 2026-02-04 | 8.070 | 8.200 | 7.900 | 8.160 | 7.816 | 2,763,430 |
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.