Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.450 | 6.560 | 6.350 | 6.560 | 6.283 | 3,158,504 |
| 2025-11-05 | 5.940 | 6.290 | 5.850 | 6.280 | 6.015 | 3,718,183 |
| 2025-11-04 | 6.260 | 6.355 | 6.130 | 6.300 | 6.034 | 2,983,820 |
| 2025-11-03 | 6.340 | 6.470 | 6.225 | 6.250 | 5.986 | 2,979,298 |
| 2025-10-31 | 6.320 | 6.520 | 6.240 | 6.440 | 6.168 | 3,867,102 |
| 2025-10-30 | 6.020 | 6.180 | 5.970 | 6.130 | 5.871 | 6,309,632 |
| 2025-10-29 | 6.050 | 6.160 | 5.890 | 6.060 | 5.804 | 3,753,750 |
| 2025-10-28 | 5.700 | 5.980 | 5.660 | 5.980 | 5.728 | 4,365,385 |
| 2025-10-27 | 6.190 | 6.390 | 6.050 | 6.150 | 5.890 | 4,008,871 |
| 2025-10-24 | 6.210 | 6.340 | 6.140 | 6.210 | 5.948 | 5,065,435 |
| 2025-10-23 | 6.050 | 6.340 | 6.010 | 6.250 | 5.986 | 6,300,977 |
| 2025-10-22 | 5.960 | 6.000 | 5.740 | 5.980 | 5.728 | 8,106,947 |
| 2025-10-21 | 6.400 | 6.580 | 6.350 | 6.560 | 6.283 | 3,717,431 |
| 2025-10-20 | 6.050 | 6.250 | 6.020 | 6.210 | 5.948 | 3,247,785 |
| 2025-10-17 | 6.730 | 6.730 | 6.370 | 6.470 | 6.197 | 9,130,691 |
| 2025-10-16 | 6.490 | 6.720 | 6.420 | 6.430 | 6.159 | 4,977,770 |
| 2025-10-15 | 6.350 | 6.450 | 6.270 | 6.370 | 6.101 | 3,186,151 |
| 2025-10-14 | 6.180 | 6.390 | 6.140 | 6.270 | 6.005 | 4,761,677 |
| 2025-10-13 | 5.890 | 6.200 | 5.880 | 6.090 | 5.833 | 4,051,137 |
| 2025-10-10 | 5.750 | 5.850 | 5.650 | 5.690 | 5.450 | 3,875,574 |
| 2025-10-09 | 6.030 | 6.130 | 5.880 | 6.020 | 5.766 | 6,162,927 |
| 2025-10-08 | 6.130 | 6.300 | 6.130 | 6.250 | 5.986 | 5,325,154 |
| 2025-10-07 | 6.090 | 6.165 | 5.900 | 6.160 | 5.900 | 4,930,940 |
| 2025-10-06 | 5.970 | 6.045 | 5.900 | 6.000 | 5.747 | 3,144,778 |
| 2025-10-03 | 5.900 | 6.010 | 5.870 | 5.990 | 5.737 | 4,245,534 |
| 2025-10-02 | 5.920 | 6.095 | 5.920 | 5.960 | 5.708 | 3,705,692 |
| 2025-10-01 | 5.880 | 6.055 | 5.830 | 5.940 | 5.689 | 4,622,430 |
| 2025-09-30 | 6.200 | 6.240 | 5.980 | 6.010 | 5.756 | 5,326,405 |
| 2025-09-29 | 5.970 | 6.040 | 5.890 | 6.030 | 5.775 | 4,533,034 |
| 2025-09-26 | 5.760 | 5.850 | 5.645 | 5.850 | 5.603 | 5,338,179 |
| 2025-09-25 | 5.890 | 5.965 | 5.830 | 5.830 | 5.584 | 4,734,098 |
| 2025-09-24 | 5.950 | 6.000 | 5.815 | 5.910 | 5.661 | 3,496,823 |
| 2025-09-23 | 6.110 | 6.175 | 5.940 | 6.090 | 5.833 | 5,036,411 |
| 2025-09-22 | 5.700 | 6.065 | 5.685 | 5.990 | 5.737 | 4,659,014 |
| 2025-09-19 | 5.470 | 5.545 | 5.420 | 5.500 | 5.268 | 40,324,783 |
| 2025-09-18 | 5.510 | 5.550 | 5.410 | 5.450 | 5.220 | 6,883,382 |
| 2025-09-17 | 5.510 | 5.630 | 5.440 | 5.550 | 5.316 | 6,420,007 |
| 2025-09-16 | 5.610 | 5.720 | 5.560 | 5.620 | 5.383 | 4,723,435 |
| 2025-09-15 | 5.670 | 5.670 | 5.400 | 5.560 | 5.325 | 7,562,207 |
| 2025-09-12 | 5.520 | 5.810 | 5.520 | 5.800 | 5.555 | 6,621,619 |
| 2025-09-11 | 5.240 | 5.500 | 5.210 | 5.450 | 5.220 | 6,466,648 |
| 2025-09-10 | 4.970 | 5.140 | 4.890 | 5.130 | 4.913 | 3,407,233 |
| 2025-09-09 | 5.160 | 5.170 | 5.050 | 5.140 | 4.875 | 3,442,782 |
| 2025-09-08 | 5.110 | 5.180 | 4.990 | 5.100 | 4.837 | 3,321,597 |
| 2025-09-05 | 4.820 | 5.090 | 4.820 | 5.090 | 4.828 | 2,980,429 |
| 2025-09-04 | 4.920 | 4.960 | 4.750 | 4.820 | 4.572 | 2,587,132 |
| 2025-09-03 | 4.940 | 5.020 | 4.860 | 4.860 | 4.610 | 5,383,794 |
| 2025-09-02 | 4.780 | 4.900 | 4.720 | 4.840 | 4.591 | 3,779,855 |
| 2025-09-01 | 4.700 | 4.820 | 4.610 | 4.770 | 4.524 | 3,943,819 |
| 2025-08-29 | 4.710 | 4.750 | 4.520 | 4.540 | 4.306 | 4,157,419 |
| 2025-08-28 | 4.840 | 4.840 | 4.690 | 4.750 | 4.505 | 3,250,199 |
| 2025-08-27 | 4.750 | 4.910 | 4.725 | 4.820 | 4.572 | 6,124,254 |
| 2025-08-26 | 4.450 | 4.590 | 4.380 | 4.530 | 4.297 | 11,728,158 |
| 2025-08-25 | 4.140 | 4.450 | 4.130 | 4.450 | 4.221 | 7,917,398 |
| 2025-08-22 | 4.430 | 4.500 | 4.060 | 4.070 | 3.860 | 5,715,469 |
| 2025-08-21 | 4.500 | 4.570 | 4.440 | 4.470 | 4.240 | 4,185,415 |
| 2025-08-20 | 4.360 | 4.450 | 4.320 | 4.430 | 4.202 | 4,857,494 |
| 2025-08-19 | 4.440 | 4.440 | 4.380 | 4.430 | 4.202 | 1,744,035 |
| 2025-08-18 | 4.530 | 4.545 | 4.420 | 4.440 | 4.211 | 2,288,528 |
| 2025-08-15 | 4.380 | 4.510 | 4.350 | 4.510 | 4.278 | 2,459,113 |
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.