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 |
| 2026-09-17 | 7.330 | 7.605 | 7.330 | 7.560 | 7.560 | 3,868,038 |
| 2026-09-16 | 7.500 | 7.670 | 7.320 | 7.660 | 7.660 | 5,050,181 |
| 2026-09-15 | 7.650 | 7.650 | 7.480 | 7.550 | 7.550 | 3,271,444 |
| 2026-09-14 | 7.720 | 7.830 | 7.640 | 7.740 | 7.740 | 3,191,157 |
| 2026-09-11 | 7.590 | 7.720 | 7.530 | 7.720 | 7.720 | 2,545,904 |
| 2026-09-10 | 7.920 | 8.000 | 7.860 | 7.950 | 7.950 | 3,203,416 |
| 2026-09-09 | 8.160 | 8.250 | 8.030 | 8.140 | 7.940 | 2,605,274 |
| 2026-09-08 | 8.290 | 8.330 | 8.140 | 8.210 | 8.008 | 2,431,666 |
| 2026-09-07 | 8.500 | 8.500 | 8.310 | 8.320 | 8.116 | 1,528,745 |
| 2026-09-04 | 8.640 | 8.700 | 8.420 | 8.480 | 8.272 | 3,645,903 |
| 2026-09-03 | 8.310 | 8.430 | 8.280 | 8.430 | 8.223 | 2,117,657 |
| 2026-09-02 | 8.100 | 8.185 | 8.000 | 8.180 | 7.979 | 4,475,353 |
| 2026-09-01 | 8.350 | 8.465 | 8.200 | 8.420 | 8.213 | 6,836,513 |
| 2026-08-31 | 8.210 | 8.330 | 8.120 | 8.300 | 8.096 | 4,101,891 |
| 2026-08-28 | 8.450 | 8.665 | 8.450 | 8.610 | 8.399 | 1,895,201 |
| 2026-08-27 | 8.520 | 8.580 | 8.440 | 8.500 | 8.291 | 2,840,294 |
| 2026-08-26 | 8.580 | 8.800 | 8.580 | 8.630 | 8.418 | 2,488,501 |
| 2026-08-25 | 8.340 | 8.715 | 8.320 | 8.510 | 8.301 | 4,007,777 |
| 2026-08-24 | 8.250 | 8.570 | 8.230 | 8.480 | 8.272 | 3,367,923 |
| 2026-08-21 | 8.390 | 8.730 | 8.380 | 8.500 | 8.291 | 6,938,111 |
| 2026-08-20 | 7.920 | 8.295 | 7.890 | 8.230 | 8.028 | 4,429,021 |
| 2026-08-19 | 7.280 | 7.520 | 7.280 | 7.420 | 7.238 | 2,570,743 |
| 2026-08-18 | 7.510 | 7.650 | 7.440 | 7.470 | 7.287 | 2,362,445 |
| 2026-08-17 | 7.500 | 7.595 | 7.450 | 7.570 | 7.384 | 2,474,072 |
| 2026-08-14 | 7.320 | 7.410 | 7.270 | 7.350 | 7.169 | 2,998,637 |
| 2026-08-13 | 7.500 | 7.615 | 7.450 | 7.480 | 7.296 | 2,512,419 |
| 2026-08-12 | 7.500 | 7.565 | 7.390 | 7.490 | 7.306 | 1,997,439 |
| 2026-08-11 | 7.460 | 7.620 | 7.400 | 7.440 | 7.257 | 3,385,005 |
| 2026-08-10 | 7.420 | 7.570 | 7.290 | 7.440 | 7.257 | 3,040,039 |
| 2026-08-07 | 7.050 | 7.310 | 7.020 | 7.290 | 7.111 | 4,038,606 |
| 2026-08-06 | 6.980 | 7.185 | 6.965 | 7.050 | 6.877 | 4,182,760 |
| 2026-08-05 | 6.300 | 6.700 | 6.240 | 6.700 | 6.535 | 3,729,660 |
| 2026-08-04 | 6.120 | 6.300 | 6.100 | 6.240 | 6.087 | 2,891,147 |
| 2026-08-03 | 6.030 | 6.160 | 6.010 | 6.150 | 5.999 | 2,164,940 |
| 2026-07-31 | 6.200 | 6.250 | 6.020 | 6.090 | 5.940 | 4,056,293 |
| 2026-07-30 | 6.270 | 6.270 | 5.900 | 5.910 | 5.765 | 3,071,983 |
| 2026-07-29 | 6.260 | 6.260 | 6.050 | 6.200 | 6.048 | 2,918,920 |
| 2026-07-28 | 6.160 | 6.170 | 6.020 | 6.140 | 5.989 | 1,905,428 |
| 2026-07-27 | 6.150 | 6.200 | 6.070 | 6.150 | 5.999 | 1,924,071 |
Page 1 of 5 · 253 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.