Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.150 | 7.280 | 7.000 | 7.060 | 6.887 | 1,884,224 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.