Regis Resources Limited (ASX:RRL)
Australia
· Delayed Price · Currency is AUD 7.09
+0.09 (1.29%)
At close: Dec 5, 2025
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.27 | 7.27 | 7.03 | 7.09 | 7.09 | 1.29% | 1,711,894 |
| Dec 4, 2025 | 7.30 | 7.36 | 6.98 | 7.00 | 7.00 | -5.02% | 2,031,584 |
| Dec 3, 2025 | 7.20 | 7.42 | 7.19 | 7.37 | 7.37 | 0.55% | 2,272,618 |
| Dec 2, 2025 | 7.23 | 7.39 | 7.19 | 7.33 | 7.33 | 0.96% | 1,536,711 |
| Dec 1, 2025 | 7.45 | 7.58 | 7.17 | 7.26 | 7.26 | -1.63% | 3,354,563 |
| Nov 28, 2025 | 7.24 | 7.43 | 7.21 | 7.38 | 7.38 | 1.23% | 1,854,389 |
| Nov 27, 2025 | 7.25 | 7.44 | 7.19 | 7.29 | 7.29 | 2.97% | 3,315,121 |
| Nov 26, 2025 | 7.09 | 7.10 | 6.85 | 7.08 | 7.08 | 1.58% | 2,400,665 |
| Nov 25, 2025 | 7.15 | 7.20 | 6.84 | 6.97 | 6.97 | 3.41% | 1,730,295 |
| Nov 24, 2025 | 6.74 | 6.85 | 6.68 | 6.74 | 6.74 | 2.12% | 3,377,480 |
| Nov 21, 2025 | 6.73 | 6.87 | 6.60 | 6.60 | 6.60 | -5.85% | 4,711,351 |
| Nov 20, 2025 | 6.89 | 7.04 | 6.83 | 7.01 | 7.01 | 2.64% | 3,283,973 |
| Nov 19, 2025 | 6.86 | 7.04 | 6.82 | 6.83 | 6.83 | 2.71% | 3,468,955 |
| Nov 18, 2025 | 6.80 | 6.88 | 6.52 | 6.65 | 6.65 | -2.78% | 4,578,763 |
| Nov 17, 2025 | 6.88 | 7.05 | 6.81 | 6.84 | 6.84 | -3.12% | 3,064,358 |
| Nov 14, 2025 | 6.98 | 7.09 | 6.90 | 7.06 | 7.06 | -2.35% | 2,921,467 |
| Nov 13, 2025 | 7.35 | 7.48 | 7.15 | 7.23 | 7.23 | 5.09% | 5,269,165 |
| Nov 12, 2025 | 6.73 | 6.91 | 6.72 | 6.88 | 6.88 | 2.38% | 2,517,576 |
| Nov 11, 2025 | 6.95 | 6.96 | 6.72 | 6.72 | 6.72 | 0.30% | 6,358,217 |
| Nov 10, 2025 | 6.53 | 6.71 | 6.46 | 6.70 | 6.70 | 4.04% | 1,971,644 |
| Nov 7, 2025 | 6.57 | 6.72 | 6.44 | 6.44 | 6.44 | -1.83% | 3,830,611 |
| Nov 6, 2025 | 6.45 | 6.56 | 6.35 | 6.56 | 6.56 | 4.46% | 3,158,504 |
| Nov 5, 2025 | 5.94 | 6.29 | 5.85 | 6.28 | 6.28 | -0.32% | 3,718,183 |
| Nov 4, 2025 | 6.26 | 6.36 | 6.13 | 6.30 | 6.30 | 0.80% | 2,983,820 |
| Nov 3, 2025 | 6.34 | 6.47 | 6.23 | 6.25 | 6.25 | -2.95% | 2,979,298 |
| Oct 31, 2025 | 6.32 | 6.52 | 6.24 | 6.44 | 6.44 | 5.06% | 3,867,102 |
| Oct 30, 2025 | 6.02 | 6.18 | 5.97 | 6.13 | 6.13 | 1.16% | 6,309,632 |
| Oct 29, 2025 | 6.05 | 6.16 | 5.89 | 6.06 | 6.06 | 1.34% | 3,753,750 |
| Oct 28, 2025 | 5.70 | 5.98 | 5.66 | 5.98 | 5.98 | -2.76% | 4,365,385 |
| Oct 27, 2025 | 6.19 | 6.39 | 6.05 | 6.15 | 6.15 | -0.97% | 4,008,871 |
| Oct 24, 2025 | 6.21 | 6.34 | 6.14 | 6.21 | 6.21 | -0.64% | 5,065,435 |
| Oct 23, 2025 | 6.05 | 6.34 | 6.01 | 6.25 | 6.25 | 4.52% | 6,300,977 |
| Oct 22, 2025 | 5.96 | 6.00 | 5.74 | 5.98 | 5.98 | -8.84% | 8,106,947 |
| Oct 21, 2025 | 6.40 | 6.58 | 6.35 | 6.56 | 6.56 | 5.64% | 3,717,431 |
| Oct 20, 2025 | 6.05 | 6.25 | 6.02 | 6.21 | 6.21 | -4.02% | 3,247,785 |
| Oct 17, 2025 | 6.73 | 6.73 | 6.37 | 6.47 | 6.47 | 0.62% | 9,130,691 |
| Oct 16, 2025 | 6.49 | 6.72 | 6.42 | 6.43 | 6.43 | 0.94% | 4,977,770 |
| Oct 15, 2025 | 6.35 | 6.45 | 6.27 | 6.37 | 6.37 | 1.59% | 3,186,151 |
| Oct 14, 2025 | 6.18 | 6.39 | 6.14 | 6.27 | 6.27 | 2.96% | 4,761,677 |
| Oct 13, 2025 | 5.89 | 6.20 | 5.88 | 6.09 | 6.09 | 7.03% | 4,051,137 |
| Oct 10, 2025 | 5.75 | 5.85 | 5.65 | 5.69 | 5.69 | -5.48% | 3,875,574 |
| Oct 9, 2025 | 6.03 | 6.13 | 5.88 | 6.02 | 6.02 | -3.68% | 6,162,927 |
| Oct 8, 2025 | 6.13 | 6.30 | 6.13 | 6.25 | 6.25 | 1.46% | 5,325,154 |
| Oct 7, 2025 | 6.09 | 6.17 | 5.90 | 6.16 | 6.16 | 2.67% | 4,930,940 |
| Oct 6, 2025 | 5.97 | 6.05 | 5.90 | 6.00 | 6.00 | 0.17% | 3,144,778 |
| Oct 3, 2025 | 5.90 | 6.01 | 5.87 | 5.99 | 5.99 | 0.50% | 4,245,534 |
| Oct 2, 2025 | 5.92 | 6.10 | 5.92 | 5.96 | 5.96 | 0.34% | 3,705,692 |
| Oct 1, 2025 | 5.88 | 6.06 | 5.83 | 5.94 | 5.94 | -1.16% | 4,622,430 |
| Sep 30, 2025 | 6.20 | 6.24 | 5.98 | 6.01 | 6.01 | -0.33% | 5,326,405 |
| Sep 29, 2025 | 5.97 | 6.04 | 5.89 | 6.03 | 6.03 | 3.08% | 4,533,034 |
| Sep 26, 2025 | 5.76 | 5.85 | 5.65 | 5.85 | 5.85 | 0.34% | 5,338,179 |
| Sep 25, 2025 | 5.89 | 5.97 | 5.83 | 5.83 | 5.83 | -1.35% | 4,734,098 |
| Sep 24, 2025 | 5.95 | 6.00 | 5.82 | 5.91 | 5.91 | -2.96% | 3,496,823 |
| Sep 23, 2025 | 6.11 | 6.18 | 5.94 | 6.09 | 6.09 | 1.67% | 5,036,411 |
| Sep 22, 2025 | 5.70 | 6.07 | 5.69 | 5.99 | 5.99 | 8.91% | 4,659,014 |
| Sep 19, 2025 | 5.47 | 5.55 | 5.42 | 5.50 | 5.50 | 0.92% | 40,324,780 |
| Sep 18, 2025 | 5.51 | 5.55 | 5.41 | 5.45 | 5.45 | -1.80% | 6,883,382 |
| Sep 17, 2025 | 5.51 | 5.63 | 5.44 | 5.55 | 5.55 | -1.25% | 6,420,007 |
| Sep 16, 2025 | 5.61 | 5.72 | 5.56 | 5.62 | 5.62 | 1.08% | 4,723,435 |
| Sep 15, 2025 | 5.67 | 5.67 | 5.40 | 5.56 | 5.56 | -4.14% | 7,562,207 |
| Sep 12, 2025 | 5.52 | 5.81 | 5.52 | 5.80 | 5.80 | 6.42% | 6,621,619 |
| Sep 11, 2025 | 5.24 | 5.50 | 5.21 | 5.45 | 5.45 | 6.24% | 6,466,648 |
| Sep 10, 2025 | 4.97 | 5.14 | 4.89 | 5.13 | 5.13 | -0.19% | 3,407,233 |
| Sep 9, 2025 | 5.16 | 5.17 | 5.05 | 5.14 | 5.09 | 0.78% | 3,442,782 |
| Sep 8, 2025 | 5.11 | 5.18 | 4.99 | 5.10 | 5.05 | 0.20% | 3,321,597 |
| Sep 5, 2025 | 4.82 | 5.09 | 4.82 | 5.09 | 5.04 | 5.60% | 2,980,429 |
| Sep 4, 2025 | 4.92 | 4.96 | 4.75 | 4.82 | 4.77 | -0.82% | 2,587,132 |
| Sep 3, 2025 | 4.94 | 5.02 | 4.86 | 4.86 | 4.81 | 0.41% | 5,383,794 |
| Sep 2, 2025 | 4.78 | 4.90 | 4.72 | 4.84 | 4.79 | 1.47% | 3,779,855 |
| Sep 1, 2025 | 4.70 | 4.82 | 4.61 | 4.77 | 4.72 | 5.07% | 3,943,819 |
| Aug 29, 2025 | 4.71 | 4.75 | 4.52 | 4.54 | 4.50 | -4.42% | 4,157,419 |
| Aug 28, 2025 | 4.84 | 4.84 | 4.69 | 4.75 | 4.70 | -1.45% | 3,250,199 |
| Aug 27, 2025 | 4.75 | 4.91 | 4.73 | 4.82 | 4.77 | 6.40% | 6,124,254 |
| Aug 26, 2025 | 4.45 | 4.59 | 4.38 | 4.53 | 4.49 | 1.80% | 11,728,150 |
| Aug 25, 2025 | 4.14 | 4.45 | 4.13 | 4.45 | 4.41 | 9.34% | 7,917,398 |
| Aug 22, 2025 | 4.43 | 4.50 | 4.06 | 4.07 | 4.03 | -8.95% | 5,715,469 |
| Aug 21, 2025 | 4.50 | 4.57 | 4.44 | 4.47 | 4.43 | 0.90% | 4,185,415 |
| Aug 20, 2025 | 4.36 | 4.45 | 4.32 | 4.43 | 4.39 | - | 4,857,494 |
| Aug 19, 2025 | 4.44 | 4.44 | 4.38 | 4.43 | 4.39 | -0.23% | 1,744,035 |
| Aug 18, 2025 | 4.53 | 4.55 | 4.42 | 4.44 | 4.40 | -1.55% | 2,288,528 |
| Aug 15, 2025 | 4.38 | 4.51 | 4.35 | 4.51 | 4.47 | 2.04% | 2,459,113 |
| Aug 14, 2025 | 4.35 | 4.42 | 4.32 | 4.42 | 4.38 | 1.61% | 3,257,841 |
| Aug 13, 2025 | 4.36 | 4.41 | 4.31 | 4.35 | 4.31 | 1.16% | 2,837,565 |
| Aug 12, 2025 | 4.28 | 4.40 | 4.25 | 4.30 | 4.26 | - | 8,860,948 |
| Aug 11, 2025 | 4.32 | 4.33 | 4.25 | 4.30 | 4.26 | -1.83% | 1,704,235 |
| Aug 8, 2025 | 4.37 | 4.42 | 4.34 | 4.38 | 4.34 | 1.15% | 2,173,409 |
| Aug 7, 2025 | 4.35 | 4.41 | 4.31 | 4.33 | 4.29 | - | 1,994,992 |
| Aug 6, 2025 | 4.34 | 4.39 | 4.30 | 4.33 | 4.29 | 2.12% | 2,615,602 |
| Aug 5, 2025 | 4.24 | 4.25 | 4.11 | 4.24 | 4.20 | 2.66% | 3,103,748 |
| Aug 4, 2025 | 4.14 | 4.20 | 4.06 | 4.13 | 4.09 | 2.74% | 2,336,312 |
| Aug 1, 2025 | 4.01 | 4.06 | 3.96 | 4.02 | 3.98 | -1.71% | 6,749,360 |
| Jul 31, 2025 | 4.04 | 4.10 | 3.99 | 4.09 | 4.05 | -1.21% | 2,589,775 |
| Jul 30, 2025 | 4.12 | 4.18 | 4.05 | 4.14 | 4.10 | 0.49% | 2,208,464 |
| Jul 29, 2025 | 4.05 | 4.12 | 3.95 | 4.12 | 4.08 | 0.49% | 2,521,840 |
| Jul 28, 2025 | 4.19 | 4.23 | 4.09 | 4.10 | 4.06 | -2.61% | 2,717,555 |
| Jul 25, 2025 | 4.30 | 4.35 | 4.18 | 4.21 | 4.17 | -3.44% | 2,088,923 |
| Jul 24, 2025 | 4.38 | 4.38 | 4.27 | 4.36 | 4.32 | -2.24% | 3,223,734 |
| Jul 23, 2025 | 4.52 | 4.60 | 4.44 | 4.46 | 4.42 | 0.90% | 4,272,371 |
| Jul 22, 2025 | 4.35 | 4.47 | 4.35 | 4.42 | 4.38 | 2.79% | 4,010,832 |
| Jul 21, 2025 | 4.25 | 4.44 | 4.18 | 4.30 | 4.26 | -3.80% | 4,207,640 |