Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.070 | 8.200 | 7.900 | 8.160 | 7.816 | 2,763,430 |
| 2026-02-03 | 7.500 | 7.880 | 7.450 | 7.710 | 7.385 | 4,466,158 |
| 2026-02-02 | 7.470 | 7.730 | 7.220 | 7.550 | 7.231 | 4,205,606 |
| 2026-01-30 | 8.200 | 8.535 | 7.890 | 8.060 | 7.720 | 4,072,488 |
| 2026-01-29 | 8.520 | 8.650 | 8.280 | 8.520 | 8.160 | 2,856,111 |
| 2026-01-28 | 8.400 | 8.540 | 8.330 | 8.500 | 8.141 | 2,773,314 |
| 2026-01-27 | 8.460 | 8.580 | 8.330 | 8.370 | 8.017 | 3,875,088 |
| 2026-01-23 | 7.970 | 8.385 | 7.910 | 8.350 | 7.998 | 3,336,947 |
| 2026-01-22 | 8.080 | 8.140 | 7.520 | 7.580 | 7.260 | 3,230,821 |
| 2026-01-21 | 8.100 | 8.250 | 7.940 | 8.220 | 7.873 | 3,654,678 |
| 2026-01-20 | 7.920 | 7.990 | 7.800 | 7.930 | 7.595 | 1,705,555 |
| 2026-01-19 | 7.690 | 8.000 | 7.660 | 7.950 | 7.614 | 2,606,775 |
| 2026-01-16 | 7.710 | 7.740 | 7.650 | 7.740 | 7.413 | 2,786,444 |
| 2026-01-15 | 7.650 | 7.760 | 7.570 | 7.670 | 7.346 | 2,812,647 |
| 2026-01-14 | 7.830 | 7.860 | 7.625 | 7.760 | 7.432 | 2,893,212 |
| 2026-01-13 | 7.870 | 7.870 | 7.650 | 7.770 | 7.442 | 3,492,887 |
| 2026-01-12 | 7.800 | 7.910 | 7.650 | 7.750 | 7.423 | 2,479,698 |
| 2026-01-09 | 7.650 | 7.650 | 7.440 | 7.550 | 7.231 | 1,515,880 |
| 2026-01-08 | 7.620 | 7.670 | 7.420 | 7.510 | 7.193 | 1,888,327 |
| 2026-01-07 | 7.750 | 7.760 | 7.585 | 7.650 | 7.327 | 2,656,627 |
| 2026-01-06 | 7.810 | 7.840 | 7.410 | 7.500 | 7.183 | 2,972,671 |
| 2026-01-05 | 7.520 | 7.665 | 7.470 | 7.640 | 7.317 | 1,717,300 |
| 2026-01-02 | 7.520 | 7.650 | 7.440 | 7.630 | 7.308 | 1,037,160 |
| 2025-12-31 | 7.490 | 7.640 | 7.400 | 7.550 | 7.231 | 1,237,593 |
| 2025-12-30 | 7.340 | 7.600 | 7.170 | 7.570 | 7.250 | 1,710,716 |
| 2025-12-29 | 7.790 | 7.825 | 7.530 | 7.680 | 7.356 | 1,624,138 |
| 2025-12-24 | 7.770 | 7.825 | 7.645 | 7.730 | 7.404 | 1,123,764 |
| 2025-12-23 | 7.670 | 7.750 | 7.570 | 7.700 | 7.375 | 2,578,742 |
| 2025-12-22 | 7.440 | 7.740 | 7.300 | 7.710 | 7.385 | 1,844,938 |
| 2025-12-19 | 7.500 | 7.520 | 7.210 | 7.440 | 7.126 | 6,679,127 |
| 2025-12-18 | 7.430 | 7.580 | 7.300 | 7.380 | 7.068 | 3,859,830 |
| 2025-12-17 | 7.360 | 7.710 | 7.220 | 7.700 | 7.375 | 2,841,382 |
| 2025-12-16 | 7.300 | 7.445 | 7.195 | 7.270 | 6.963 | 2,123,447 |
| 2025-12-15 | 7.450 | 7.450 | 7.130 | 7.250 | 6.944 | 2,939,506 |
| 2025-12-12 | 7.420 | 7.510 | 7.320 | 7.470 | 7.155 | 2,562,243 |
| 2025-12-11 | 7.370 | 7.390 | 7.130 | 7.140 | 6.839 | 2,644,419 |
| 2025-12-10 | 7.090 | 7.200 | 6.970 | 7.200 | 6.896 | 2,241,199 |
| 2025-12-09 | 7.010 | 7.110 | 6.930 | 6.950 | 6.657 | 1,602,923 |
| 2025-12-08 | 7.020 | 7.130 | 6.810 | 7.050 | 6.752 | 3,404,555 |
| 2025-12-05 | 7.270 | 7.270 | 7.030 | 7.090 | 6.791 | 1,711,894 |
| 2025-12-04 | 7.300 | 7.360 | 6.980 | 7.000 | 6.705 | 2,031,584 |
| 2025-12-03 | 7.200 | 7.420 | 7.190 | 7.370 | 7.059 | 2,272,618 |
| 2025-12-02 | 7.230 | 7.390 | 7.190 | 7.330 | 7.021 | 1,536,711 |
| 2025-12-01 | 7.450 | 7.580 | 7.170 | 7.260 | 6.954 | 3,354,563 |
| 2025-11-28 | 7.240 | 7.430 | 7.210 | 7.380 | 7.068 | 1,854,389 |
| 2025-11-27 | 7.250 | 7.435 | 7.190 | 7.290 | 6.982 | 3,315,121 |
| 2025-11-26 | 7.090 | 7.100 | 6.850 | 7.080 | 6.781 | 2,400,665 |
| 2025-11-25 | 7.150 | 7.200 | 6.840 | 6.970 | 6.676 | 1,730,295 |
| 2025-11-24 | 6.740 | 6.850 | 6.680 | 6.740 | 6.455 | 3,429,640 |
| 2025-11-21 | 6.730 | 6.870 | 6.600 | 6.600 | 6.321 | 4,726,989 |
| 2025-11-20 | 6.890 | 7.040 | 6.830 | 7.010 | 6.714 | 3,283,973 |
| 2025-11-19 | 6.860 | 7.040 | 6.820 | 6.830 | 6.542 | 3,468,955 |
| 2025-11-18 | 6.800 | 6.880 | 6.520 | 6.650 | 6.369 | 4,578,763 |
| 2025-11-17 | 6.880 | 7.050 | 6.810 | 6.840 | 6.551 | 3,064,358 |
| 2025-11-14 | 6.980 | 7.090 | 6.900 | 7.060 | 6.762 | 2,921,467 |
| 2025-11-13 | 7.350 | 7.480 | 7.150 | 7.230 | 6.925 | 5,269,165 |
| 2025-11-12 | 6.730 | 6.905 | 6.720 | 6.880 | 6.590 | 2,517,576 |
| 2025-11-11 | 6.950 | 6.960 | 6.720 | 6.720 | 6.436 | 6,358,217 |
| 2025-11-10 | 6.600 | 6.710 | 6.530 | 6.700 | 6.417 | 1,971,644 |
| 2025-11-07 | 6.570 | 6.720 | 6.435 | 6.440 | 6.168 | 3,830,611 |
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.