Skip to main content
Regener8 Resources NL (ASX:R8R)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
0.00 (0.00%)
Apr 27, 2026, 12:26 PM AEST

Regener8 Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.120.130.120.130.13-13.33%80,000
Apr 16, 20260.150.150.150.150.15-6,500
Apr 15, 20260.150.150.150.150.15-6.25%3,125
Mar 31, 20260.160.160.160.160.1410.34%15,233
Mar 30, 20260.150.150.150.150.13-9.38%49,649
Mar 26, 20260.160.160.160.160.14-3.03%2,364
Mar 20, 20260.170.170.170.170.143.13%10,351
Mar 19, 20260.160.160.160.160.14-3.03%1,636
Mar 17, 20260.170.170.170.170.14-5.71%162,640
Mar 16, 20260.180.180.180.180.152.94%3,008
Mar 13, 20260.170.170.170.170.15-10,000
Mar 11, 20260.150.170.150.170.1513.33%8,569
Mar 10, 20260.150.150.150.150.13-6.25%5,000
Mar 9, 20260.170.170.160.160.14-8,936
Mar 6, 20260.170.170.160.160.14-15.79%149,575
Mar 5, 20260.140.240.140.190.1772.73%1,039,170
Feb 23, 20260.110.110.110.110.10-8.33%43,075
Feb 16, 20260.120.120.120.120.119.09%50,000
Feb 6, 20260.110.110.110.110.10-29,441
Feb 2, 20260.110.110.110.110.10-8.33%51,384
Jan 28, 20260.130.130.120.120.11-4.00%72,250
Jan 27, 20260.130.130.130.130.114.17%7,272
Jan 22, 20260.120.120.120.120.11-10,733
Jan 16, 20260.120.120.120.120.11-7.69%24,000
Jan 12, 20260.150.150.130.130.11-7.14%108,461
Dec 12, 20250.140.140.140.140.12-25,000
Dec 10, 20250.140.140.140.140.12-46,581
Dec 9, 20250.140.140.140.140.12-68,767
Dec 3, 20250.140.140.140.140.12-25,000
Nov 27, 20250.140.140.140.140.12-34
Nov 25, 20250.140.140.140.140.12-89,729
Nov 21, 20250.140.140.140.140.12-60,768
Nov 14, 20250.140.140.140.140.127.69%180,702
Nov 13, 20250.130.130.130.130.11-3.70%85,286
Nov 10, 20250.140.140.140.140.12-3.57%47,146
Nov 6, 20250.140.140.140.140.123.70%15,000
Nov 5, 20250.150.150.140.140.12-10.00%53,731
Nov 3, 20250.150.150.150.150.137.14%14,668
Oct 31, 20250.150.150.140.140.12-3.45%475,492
Oct 29, 20250.150.150.150.150.13-3.33%274,482
Oct 28, 20250.160.160.150.150.13-6.25%234,754