Regis Resources Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.030	7.230	6.980	7.100	7.100	3,309,648
2026-10-15	6.940	7.070	6.820	6.850	6.850	4,389,019
2026-10-14	7.170	7.300	7.050	7.070	7.070	3,103,958
2026-10-13	7.160	7.160	6.930	7.030	7.030	6,521,883
2026-10-12	7.230	7.380	7.155	7.160	7.160	2,757,201
2026-10-09	7.130	7.200	7.025	7.200	7.200	1,692,881
2026-10-08	7.040	7.210	6.990	7.090	7.090	2,437,181
2026-10-07	6.950	7.190	6.810	7.110	7.110	7,076,604
2026-10-06	7.150	7.280	7.085	7.190	7.190	3,061,430
2026-10-05	7.310	7.390	7.160	7.190	7.190	1,685,700
2026-10-02	7.120	7.310	7.090	7.310	7.310	2,464,158
2026-10-01	7.500	7.510	7.030	7.180	7.180	3,159,903
2026-09-30	7.570	7.660	7.410	7.410	7.410	3,156,240
2026-09-29	7.300	7.515	7.250	7.480	7.480	1,857,980
2026-09-28	7.670	7.770	7.430	7.440	7.440	3,245,517
2026-09-25	7.630	7.760	7.630	7.720	7.720	2,885,533
2026-09-24	7.750	7.825	7.675	7.730	7.730	3,213,307
2026-09-23	8.050	8.140	7.920	7.960	7.960	2,448,060
2026-09-22	7.800	7.950	7.755	7.810	7.810	1,938,494
2026-09-21	7.750	7.880	7.730	7.760	7.760	2,784,122
2026-09-18	7.730	7.820	7.630	7.800	7.800	10,666,779

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.