Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	3.070	3.140	3.005	3.120	2.959	5,097,959
2025-02-20	3.150	3.190	3.020	3.070	2.912	3,922,564
2025-02-19	3.180	3.230	3.160	3.180	3.016	2,610,942
2025-02-18	3.160	3.200	3.130	3.140	2.978	2,317,069
2025-02-17	3.200	3.210	3.115	3.140	2.978	2,797,344
2025-02-14	3.210	3.245	3.190	3.230	3.064	2,141,334
2025-02-13	3.250	3.250	3.170	3.210	3.045	3,298,575
2025-02-12	3.250	3.285	3.210	3.220	3.054	3,734,781
2025-02-11	3.300	3.340	3.240	3.290	3.120	6,925,384
2025-02-10	3.240	3.270	3.210	3.270	3.102	3,258,671
2025-02-07	3.260	3.300	3.230	3.280	3.111	3,814,377
2025-02-06	3.290	3.360	3.280	3.290	3.120	4,528,654
2025-02-05	3.230	3.280	3.175	3.260	3.092	5,240,001
2025-02-04	3.180	3.220	3.130	3.200	3.035	4,070,686
2025-02-03	3.010	3.140	3.010	3.120	2.959	4,773,687
2025-01-31	3.050	3.080	3.020	3.060	2.902	2,736,219
2025-01-30	2.990	3.010	2.940	2.970	2.817	3,481,637
2025-01-29	2.960	3.010	2.940	2.990	2.836	4,695,245
2025-01-28	3.000	3.050	2.915	2.950	2.798	4,001,515
2025-01-24	3.170	3.180	2.990	3.010	2.855	5,466,140
2025-01-23	3.120	3.210	3.120	3.210	3.045	5,861,750
2025-01-22	3.070	3.100	3.000	3.090	2.931	3,701,572
2025-01-21	2.920	3.010	2.900	3.010	2.855	3,786,796
2025-01-20	2.970	2.970	2.900	2.910	2.760	2,648,214
2025-01-17	2.970	2.990	2.930	2.970	2.817	5,739,540
2025-01-16	2.950	2.980	2.905	2.960	2.808	4,993,073
2025-01-15	2.890	2.900	2.850	2.900	2.751	2,695,513
2025-01-14	2.790	2.830	2.760	2.830	2.684	3,098,624
2025-01-13	2.750	2.810	2.735	2.800	2.656	2,220,632
2025-01-10	2.750	2.775	2.730	2.760	2.618	1,480,456
2025-01-09	2.800	2.850	2.735	2.770	2.627	3,293,320
2025-01-08	2.680	2.770	2.670	2.730	2.589	3,971,128
2025-01-07	2.570	2.620	2.560	2.590	2.457	2,079,532
2025-01-06	2.600	2.635	2.550	2.570	2.438	2,224,247
2025-01-03	2.620	2.650	2.580	2.590	2.457	1,247,604
2025-01-02	2.570	2.600	2.555	2.580	2.447	1,069,834
2024-12-31	2.540	2.570	2.460	2.550	2.419	1,340,597
2024-12-30	2.600	2.640	2.580	2.620	2.485	1,615,332
2024-12-27	2.600	2.655	2.600	2.630	2.495	1,283,477
2024-12-24	2.630	2.630	2.560	2.590	2.457	934,347
2024-12-23	2.640	2.660	2.605	2.630	2.495	2,229,035
2024-12-20	2.640	2.650	2.590	2.620	2.485	8,721,472
2024-12-19	2.650	2.690	2.610	2.650	2.513	4,468,081
2024-12-18	2.720	2.760	2.660	2.730	2.589	3,125,834
2024-12-17	2.670	2.780	2.670	2.750	2.608	3,349,327
2024-12-16	2.690	2.700	2.645	2.680	2.542	2,539,179
2024-12-13	2.790	2.790	2.720	2.750	2.608	3,160,627
2024-12-12	2.940	2.970	2.860	2.870	2.722	3,926,041
2024-12-11	2.850	2.875	2.830	2.850	2.703	2,699,481
2024-12-10	2.770	2.855	2.770	2.850	2.703	4,776,434
2024-12-09	2.700	2.720	2.660	2.700	2.561	2,427,696
2024-12-06	2.720	2.740	2.680	2.730	2.589	3,144,368
2024-12-05	2.630	2.700	2.600	2.700	2.561	3,607,130
2024-12-04	2.540	2.570	2.510	2.560	2.428	1,981,791
2024-12-03	2.540	2.550	2.500	2.520	2.390	1,905,144
2024-12-02	2.590	2.595	2.490	2.520	2.390	2,520,793
2024-11-29	2.600	2.600	2.540	2.560	2.428	1,748,405
2024-11-28	2.550	2.600	2.550	2.590	2.457	1,592,030
2024-11-27	2.610	2.620	2.550	2.590	2.457	2,548,643
2024-11-26	2.580	2.610	2.510	2.560	2.428	3,325,704

← NewerPage 8 of 22 · 1,268 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.