Regis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.670	2.700	2.610	2.620	2.485	4,216,210
2024-11-22	2.650	2.670	2.630	2.660	2.523	3,524,139
2024-11-21	2.660	2.670	2.630	2.650	2.513	2,048,871
2024-11-20	2.670	2.680	2.620	2.630	2.495	2,128,720
2024-11-19	2.640	2.670	2.610	2.650	2.513	3,372,380
2024-11-18	2.480	2.590	2.480	2.550	2.419	2,781,469
2024-11-15	2.470	2.510	2.450	2.490	2.362	4,437,064
2024-11-14	2.420	2.440	2.360	2.400	2.276	5,198,816
2024-11-13	2.440	2.460	2.420	2.450	2.324	5,199,888
2024-11-12	2.440	2.495	2.430	2.460	2.333	4,030,079
2024-11-11	2.500	2.595	2.500	2.560	2.428	3,784,612
2024-11-08	2.560	2.590	2.540	2.540	2.409	4,463,090
2024-11-07	2.500	2.500	2.430	2.480	2.352	4,838,116
2024-11-06	2.650	2.670	2.580	2.610	2.476	3,714,859
2024-11-05	2.660	2.660	2.605	2.630	2.495	3,043,685
2024-11-04	2.700	2.700	2.620	2.650	2.513	2,267,430
2024-11-01	2.640	2.725	2.620	2.700	2.561	3,681,079
2024-10-31	2.690	2.735	2.670	2.710	2.570	3,128,982
2024-10-30	2.730	2.760	2.690	2.700	2.561	3,339,375
2024-10-29	2.720	2.765	2.700	2.730	2.589	6,050,035
2024-10-28	2.800	2.800	2.680	2.740	2.599	5,688,550
2024-10-25	2.790	2.830	2.760	2.800	2.656	5,547,464
2024-10-24	2.690	2.820	2.670	2.810	2.665	7,501,986
2024-10-23	2.760	2.785	2.725	2.770	2.627	5,283,132
2024-10-22	2.730	2.770	2.700	2.760	2.618	6,452,251
2024-10-21	2.670	2.750	2.670	2.750	2.608	9,061,037
2024-10-18	2.650	2.670	2.610	2.650	2.513	10,342,033
2024-10-17	2.550	2.650	2.525	2.640	2.504	9,859,718
2024-10-16	2.440	2.570	2.430	2.560	2.428	9,233,538
2024-10-15	2.310	2.420	2.310	2.400	2.276	10,242,987
2024-10-14	2.190	2.290	2.180	2.290	2.172	7,148,190
2024-10-11	2.120	2.200	2.110	2.160	2.049	7,105,148
2024-10-10	2.010	2.080	2.000	2.070	1.963	8,065,589
2024-10-09	1.980	2.000	1.968	1.990	1.887	1,646,284
2024-10-08	1.960	2.010	1.955	1.990	1.887	2,223,775
2024-10-07	2.020	2.020	1.950	1.990	1.887	3,664,283
2024-10-04	2.000	2.040	1.975	2.020	1.916	3,163,894
2024-10-03	2.040	2.045	2.000	2.000	1.897	3,102,580
2024-10-02	2.020	2.070	2.020	2.030	1.925	3,032,725
2024-10-01	2.010	2.035	2.000	2.010	1.906	1,995,200
2024-09-30	2.010	2.065	1.995	2.040	1.935	4,041,575
2024-09-27	2.050	2.060	2.020	2.040	1.935	2,420,306
2024-09-26	2.020	2.090	2.020	2.070	1.963	5,483,739
2024-09-25	2.040	2.050	1.975	1.995	1.892	5,533,632
2024-09-24	2.000	2.020	1.968	2.000	1.897	3,348,778
2024-09-23	2.030	2.040	2.000	2.010	1.906	2,721,128
2024-09-20	1.970	2.020	1.958	2.020	1.916	10,889,873
2024-09-19	1.955	1.970	1.925	1.950	1.850	4,928,121
2024-09-18	1.920	1.965	1.915	1.950	1.850	3,245,002
2024-09-17	1.940	1.975	1.930	1.940	1.840	5,362,154
2024-09-16	1.960	1.990	1.915	1.925	1.826	7,467,936
2024-09-13	1.875	1.920	1.865	1.915	1.816	7,590,321
2024-09-12	1.790	1.833	1.780	1.795	1.703	3,612,279
2024-09-11	1.760	1.793	1.745	1.745	1.655	3,274,164
2024-09-10	1.775	1.790	1.720	1.735	1.646	3,214,460
2024-09-09	1.730	1.773	1.715	1.755	1.665	2,882,089
2024-09-06	1.765	1.790	1.755	1.775	1.684	3,789,649
2024-09-05	1.740	1.770	1.740	1.760	1.669	3,427,258
2024-09-04	1.720	1.750	1.715	1.735	1.646	3,160,785
2024-09-03	1.810	1.813	1.750	1.760	1.669	6,020,003

← NewerPage 9 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.