Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	4.350	4.420	4.320	4.420	4.192	3,257,841
2025-08-13	4.360	4.410	4.305	4.350	4.126	2,837,565
2025-08-12	4.280	4.395	4.250	4.300	4.078	8,860,948
2025-08-11	4.320	4.325	4.250	4.300	4.078	1,704,235
2025-08-08	4.370	4.420	4.335	4.380	4.154	2,173,409
2025-08-07	4.350	4.410	4.310	4.330	4.107	1,994,992
2025-08-06	4.340	4.390	4.295	4.330	4.107	2,615,602
2025-08-05	4.240	4.250	4.110	4.240	4.022	3,103,748
2025-08-04	4.140	4.200	4.060	4.130	3.917	2,336,312
2025-08-01	4.010	4.060	3.960	4.020	3.813	6,749,360
2025-07-31	4.040	4.100	3.990	4.090	3.879	2,589,775
2025-07-30	4.120	4.180	4.050	4.140	3.927	2,208,464
2025-07-29	4.050	4.120	3.950	4.120	3.908	2,521,840
2025-07-28	4.190	4.225	4.090	4.100	3.889	2,717,555
2025-07-25	4.300	4.350	4.180	4.210	3.993	2,088,923
2025-07-24	4.380	4.380	4.265	4.360	4.135	3,223,734
2025-07-23	4.520	4.600	4.440	4.460	4.230	4,272,371
2025-07-22	4.350	4.470	4.345	4.420	4.192	4,010,832
2025-07-21	4.250	4.440	4.180	4.300	4.078	4,207,640
2025-07-18	4.420	4.500	4.400	4.470	4.240	1,974,224
2025-07-17	4.500	4.510	4.380	4.420	4.192	4,246,090
2025-07-16	4.540	4.580	4.450	4.470	4.240	3,212,760
2025-07-15	4.570	4.620	4.460	4.620	4.382	3,411,014
2025-07-14	4.500	4.610	4.440	4.530	4.297	4,094,437
2025-07-11	4.540	4.575	4.400	4.440	4.211	3,284,097
2025-07-10	4.430	4.500	4.380	4.470	4.240	3,062,544
2025-07-09	4.420	4.500	4.210	4.300	4.078	6,017,796
2025-07-08	4.420	4.630	4.390	4.560	4.325	3,527,442
2025-07-07	4.460	4.470	4.300	4.400	4.173	3,103,019
2025-07-04	4.580	4.620	4.460	4.470	4.240	2,142,212
2025-07-03	4.510	4.535	4.430	4.530	4.297	3,715,680
2025-07-02	4.460	4.530	4.405	4.510	4.278	3,160,493
2025-07-01	4.500	4.555	4.430	4.450	4.221	2,771,122
2025-06-30	4.330	4.450	4.300	4.390	4.164	5,814,483
2025-06-27	4.470	4.530	4.370	4.390	4.164	3,793,755
2025-06-26	4.540	4.540	4.450	4.490	4.259	3,212,306
2025-06-25	4.600	4.630	4.510	4.560	4.325	3,932,881
2025-06-24	4.750	4.750	4.610	4.640	4.401	3,044,534
2025-06-23	4.750	4.810	4.630	4.640	4.401	2,521,908
2025-06-20	4.620	4.735	4.600	4.700	4.458	7,663,530
2025-06-19	4.600	4.650	4.530	4.620	4.382	3,110,641
2025-06-18	4.840	4.850	4.670	4.670	4.429	4,287,407
2025-06-17	4.710	4.860	4.700	4.780	4.534	4,886,208
2025-06-16	5.120	5.130	4.860	4.870	4.619	4,359,641
2025-06-13	5.050	5.120	4.985	5.060	4.799	4,589,509
2025-06-12	4.730	4.940	4.710	4.920	4.666	13,172,185
2025-06-11	4.710	4.750	4.650	4.720	4.477	3,191,656
2025-06-10	4.700	4.820	4.605	4.820	4.572	8,063,137
2025-06-06	5.190	5.240	4.840	4.850	4.600	4,500,416
2025-06-05	5.330	5.370	5.135	5.150	4.885	2,588,056
2025-06-04	5.310	5.320	5.210	5.230	4.961	2,250,594
2025-06-03	5.500	5.590	5.260	5.310	5.036	4,758,982
2025-06-02	5.200	5.250	5.070	5.200	4.932	3,378,658
2025-05-30	4.930	5.060	4.930	5.060	4.799	7,461,913
2025-05-29	4.800	5.040	4.740	4.940	4.685	3,450,068
2025-05-28	4.810	4.960	4.810	4.910	4.657	3,025,714
2025-05-27	5.010	5.030	4.890	4.910	4.657	3,901,973
2025-05-26	4.980	5.015	4.945	4.990	4.733	2,537,960
2025-05-23	4.860	5.010	4.830	4.940	4.685	3,111,341
2025-05-22	4.830	5.020	4.830	5.000	4.742	4,319,282

← NewerPage 6 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.