Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.740 | 4.880 | 4.720 | 4.860 | 4.610 | 4,439,261 |
| 2025-05-20 | 4.620 | 4.650 | 4.510 | 4.550 | 4.316 | 2,907,214 |
| 2025-05-19 | 4.500 | 4.600 | 4.470 | 4.600 | 4.363 | 3,271,876 |
| 2025-05-16 | 4.520 | 4.580 | 4.415 | 4.450 | 4.221 | 5,728,690 |
| 2025-05-15 | 4.270 | 4.385 | 4.220 | 4.280 | 4.059 | 5,664,847 |
| 2025-05-14 | 4.270 | 4.460 | 4.240 | 4.350 | 4.126 | 4,230,605 |
| 2025-05-13 | 4.380 | 4.390 | 4.150 | 4.320 | 4.097 | 5,293,800 |
| 2025-05-12 | 4.810 | 4.830 | 4.660 | 4.670 | 4.429 | 2,865,980 |
| 2025-05-09 | 4.770 | 4.850 | 4.715 | 4.850 | 4.600 | 3,530,672 |
| 2025-05-08 | 4.720 | 4.890 | 4.720 | 4.860 | 4.610 | 3,180,627 |
| 2025-05-07 | 4.880 | 4.940 | 4.660 | 4.690 | 4.448 | 5,265,516 |
| 2025-05-06 | 4.610 | 4.650 | 4.500 | 4.650 | 4.410 | 3,330,454 |
| 2025-05-05 | 4.410 | 4.470 | 4.400 | 4.430 | 4.202 | 2,839,073 |
| 2025-05-02 | 4.430 | 4.460 | 4.270 | 4.460 | 4.230 | 3,036,825 |
| 2025-05-01 | 4.330 | 4.440 | 4.320 | 4.380 | 4.154 | 4,447,571 |
| 2025-04-30 | 4.540 | 4.610 | 4.445 | 4.510 | 4.278 | 5,542,015 |
| 2025-04-29 | 4.500 | 4.540 | 4.460 | 4.490 | 4.259 | 4,717,601 |
| 2025-04-28 | 4.510 | 4.550 | 4.350 | 4.410 | 4.183 | 6,350,936 |
| 2025-04-24 | 4.500 | 4.630 | 4.470 | 4.590 | 4.353 | 3,771,160 |
| 2025-04-23 | 4.560 | 4.720 | 4.375 | 4.410 | 4.183 | 6,747,289 |
| 2025-04-22 | 4.750 | 4.930 | 4.750 | 4.900 | 4.648 | 6,331,983 |
| 2025-04-17 | 4.870 | 4.920 | 4.710 | 4.720 | 4.477 | 4,838,832 |
| 2025-04-16 | 4.530 | 4.780 | 4.500 | 4.780 | 4.534 | 6,082,996 |
| 2025-04-15 | 4.510 | 4.540 | 4.460 | 4.490 | 4.259 | 4,952,322 |
| 2025-04-14 | 4.650 | 4.690 | 4.550 | 4.590 | 4.353 | 4,310,087 |
| 2025-04-11 | 4.520 | 4.625 | 4.520 | 4.570 | 4.335 | 5,989,586 |
| 2025-04-10 | 4.240 | 4.395 | 4.220 | 4.390 | 4.164 | 5,002,397 |
| 2025-04-09 | 4.140 | 4.200 | 4.060 | 4.120 | 3.908 | 5,263,522 |
| 2025-04-08 | 4.000 | 4.220 | 3.960 | 4.220 | 4.003 | 5,475,358 |
| 2025-04-07 | 3.750 | 4.010 | 3.730 | 3.950 | 3.746 | 8,159,633 |
| 2025-04-04 | 4.030 | 4.085 | 3.985 | 4.060 | 3.851 | 4,842,812 |
| 2025-04-03 | 3.890 | 4.030 | 3.890 | 3.990 | 3.784 | 4,383,058 |
| 2025-04-02 | 3.930 | 3.990 | 3.880 | 3.910 | 3.709 | 3,779,887 |
| 2025-04-01 | 3.870 | 3.940 | 3.820 | 3.940 | 3.737 | 4,014,363 |
| 2025-03-31 | 3.870 | 3.920 | 3.845 | 3.920 | 3.718 | 3,700,374 |
| 2025-03-28 | 3.780 | 3.910 | 3.770 | 3.900 | 3.699 | 5,095,384 |
| 2025-03-27 | 3.730 | 3.790 | 3.710 | 3.730 | 3.538 | 4,564,802 |
| 2025-03-26 | 3.720 | 3.770 | 3.690 | 3.720 | 3.528 | 4,252,184 |
| 2025-03-25 | 3.650 | 3.715 | 3.630 | 3.680 | 3.490 | 3,287,329 |
| 2025-03-24 | 3.720 | 3.755 | 3.620 | 3.690 | 3.500 | 3,978,641 |
| 2025-03-21 | 3.630 | 3.720 | 3.600 | 3.710 | 3.519 | 14,531,397 |
| 2025-03-20 | 3.610 | 3.670 | 3.580 | 3.640 | 3.452 | 6,588,966 |
| 2025-03-19 | 3.590 | 3.660 | 3.550 | 3.580 | 3.396 | 4,451,404 |
| 2025-03-18 | 3.610 | 3.640 | 3.550 | 3.610 | 3.424 | 4,462,418 |
| 2025-03-17 | 3.540 | 3.610 | 3.500 | 3.570 | 3.386 | 5,662,987 |
| 2025-03-14 | 3.530 | 3.610 | 3.490 | 3.560 | 3.377 | 6,731,926 |
| 2025-03-13 | 3.290 | 3.390 | 3.225 | 3.370 | 3.196 | 6,023,643 |
| 2025-03-12 | 3.250 | 3.290 | 3.190 | 3.220 | 3.054 | 5,669,012 |
| 2025-03-11 | 3.240 | 3.250 | 3.090 | 3.180 | 3.016 | 5,548,807 |
| 2025-03-10 | 3.230 | 3.300 | 3.230 | 3.300 | 3.130 | 4,026,660 |
| 2025-03-07 | 3.250 | 3.310 | 3.180 | 3.200 | 3.035 | 3,848,798 |
| 2025-03-06 | 3.230 | 3.260 | 3.200 | 3.260 | 3.092 | 4,031,184 |
| 2025-03-05 | 3.200 | 3.270 | 3.160 | 3.190 | 3.026 | 4,661,042 |
| 2025-03-04 | 3.190 | 3.230 | 3.150 | 3.230 | 3.064 | 2,864,346 |
| 2025-03-03 | 3.180 | 3.195 | 3.140 | 3.160 | 2.997 | 4,267,395 |
| 2025-02-28 | 3.160 | 3.210 | 3.125 | 3.200 | 3.035 | 8,259,630 |
| 2025-02-27 | 3.260 | 3.325 | 3.250 | 3.280 | 3.111 | 4,594,375 |
| 2025-02-26 | 3.160 | 3.230 | 3.130 | 3.210 | 3.045 | 3,718,796 |
| 2025-02-25 | 3.100 | 3.215 | 3.080 | 3.200 | 3.035 | 4,498,663 |
| 2025-02-24 | 3.030 | 3.100 | 3.020 | 3.100 | 2.940 | 5,194,109 |
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.