Regis Resources Limited (ASX:RRL)
Australia
· Delayed Price · Currency is AUD 8.48
-0.58 (-6.40%)
At close: Mar 6, 2026
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.70 | 8.78 | 8.46 | 8.58 | - | -5.35% | 1,302,245 |
| Mar 5, 2026 | 9.01 | 9.17 | 9.00 | 9.06 | 9.06 | -1.74% | 2,032,653 |
| Mar 4, 2026 | 9.00 | 9.34 | 8.90 | 9.22 | 9.22 | -3.35% | 6,290,921 |
| Mar 3, 2026 | 9.35 | 9.69 | 9.35 | 9.54 | 9.54 | -2.25% | 2,349,321 |
| Mar 2, 2026 | 9.80 | 10.00 | 9.65 | 9.76 | 9.76 | 3.39% | 2,409,223 |
| Feb 27, 2026 | 9.41 | 9.74 | 9.33 | 9.44 | 9.44 | 1.94% | 4,350,786 |
| Feb 26, 2026 | 9.38 | 9.42 | 9.15 | 9.26 | 9.26 | -1.70% | 5,432,695 |
| Feb 25, 2026 | 9.15 | 9.47 | 8.96 | 9.42 | 9.42 | 4.90% | 3,461,969 |
| Feb 24, 2026 | 8.99 | 9.22 | 8.74 | 8.98 | 8.98 | 0.90% | 3,677,150 |
| Feb 23, 2026 | 8.62 | 8.93 | 8.57 | 8.90 | 8.90 | 5.08% | 2,227,641 |
| Feb 20, 2026 | 8.41 | 8.55 | 8.30 | 8.47 | 8.47 | 0.36% | 2,895,557 |
| Feb 19, 2026 | 8.54 | 8.72 | 8.24 | 8.44 | 8.44 | 0.48% | 2,906,537 |
| Feb 18, 2026 | 8.21 | 8.43 | 8.11 | 8.40 | 8.40 | 0.96% | 2,576,782 |
| Feb 17, 2026 | 8.28 | 8.38 | 8.19 | 8.32 | 8.32 | 0.48% | 1,707,891 |
| Feb 16, 2026 | 8.49 | 8.60 | 8.28 | 8.28 | 8.28 | 0.36% | 2,143,534 |
| Feb 13, 2026 | 8.00 | 8.32 | 7.91 | 8.25 | 8.25 | -1.55% | 2,949,581 |
| Feb 12, 2026 | 8.41 | 8.47 | 8.23 | 8.38 | 8.38 | -0.95% | 1,655,848 |
| Feb 11, 2026 | 8.29 | 8.49 | 8.15 | 8.46 | 8.46 | 1.68% | 1,854,316 |
| Feb 10, 2026 | 8.50 | 8.53 | 8.27 | 8.32 | 8.32 | -0.60% | 3,202,477 |
| Feb 9, 2026 | 7.96 | 8.41 | 7.87 | 8.37 | 8.37 | 9.27% | 3,523,702 |
| Feb 6, 2026 | 7.96 | 8.00 | 7.62 | 7.66 | 7.66 | -2.54% | 3,760,007 |
| Feb 5, 2026 | 7.94 | 8.10 | 7.64 | 7.86 | 7.86 | -3.68% | 3,090,098 |
| Feb 4, 2026 | 8.07 | 8.20 | 7.90 | 8.16 | 8.16 | 5.84% | 2,763,430 |
| Feb 3, 2026 | 7.50 | 7.88 | 7.45 | 7.71 | 7.71 | 2.12% | 4,466,158 |
| Feb 2, 2026 | 7.47 | 7.73 | 7.22 | 7.55 | 7.55 | -6.33% | 4,205,606 |
| Jan 30, 2026 | 8.20 | 8.54 | 7.89 | 8.06 | 8.06 | -5.40% | 4,072,488 |
| Jan 29, 2026 | 8.52 | 8.65 | 8.28 | 8.52 | 8.52 | 0.24% | 2,856,111 |
| Jan 28, 2026 | 8.40 | 8.54 | 8.33 | 8.50 | 8.50 | 1.55% | 2,773,314 |
| Jan 27, 2026 | 8.46 | 8.58 | 8.33 | 8.37 | 8.37 | 0.24% | 3,875,088 |
| Jan 23, 2026 | 7.97 | 8.39 | 7.91 | 8.35 | 8.35 | 10.16% | 3,336,947 |
| Jan 22, 2026 | 8.08 | 8.14 | 7.52 | 7.58 | 7.58 | -7.79% | 3,230,821 |
| Jan 21, 2026 | 8.10 | 8.25 | 7.94 | 8.22 | 8.22 | 3.66% | 3,654,678 |
| Jan 20, 2026 | 7.92 | 7.99 | 7.80 | 7.93 | 7.93 | -0.25% | 1,705,555 |
| Jan 19, 2026 | 7.69 | 8.00 | 7.66 | 7.95 | 7.95 | 2.71% | 2,606,775 |
| Jan 16, 2026 | 7.71 | 7.74 | 7.65 | 7.74 | 7.74 | 0.91% | 2,786,444 |
| Jan 15, 2026 | 7.65 | 7.76 | 7.57 | 7.67 | 7.67 | -1.16% | 2,812,647 |
| Jan 14, 2026 | 7.83 | 7.86 | 7.63 | 7.76 | 7.76 | -0.13% | 2,893,212 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.65 | 7.77 | 7.77 | 0.26% | 3,492,887 |
| Jan 12, 2026 | 7.80 | 7.91 | 7.65 | 7.75 | 7.75 | 2.65% | 2,479,698 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.44 | 7.55 | 7.55 | 0.53% | 1,515,880 |
| Jan 8, 2026 | 7.62 | 7.67 | 7.42 | 7.51 | 7.51 | -1.83% | 1,888,327 |
| Jan 7, 2026 | 7.75 | 7.76 | 7.59 | 7.65 | 7.65 | 2.00% | 2,656,627 |
| Jan 6, 2026 | 7.81 | 7.84 | 7.41 | 7.50 | 7.50 | -1.83% | 2,972,671 |
| Jan 5, 2026 | 7.52 | 7.67 | 7.47 | 7.64 | 7.64 | 0.13% | 1,717,300 |
| Jan 2, 2026 | 7.52 | 7.65 | 7.44 | 7.63 | 7.63 | 1.06% | 1,037,160 |
| Dec 31, 2025 | 7.49 | 7.64 | 7.40 | 7.55 | 7.55 | -0.26% | 1,237,593 |
| Dec 30, 2025 | 7.34 | 7.60 | 7.17 | 7.57 | 7.57 | -1.43% | 1,710,716 |
| Dec 29, 2025 | 7.79 | 7.83 | 7.53 | 7.68 | 7.68 | -0.65% | 1,624,138 |
| Dec 24, 2025 | 7.77 | 7.83 | 7.65 | 7.73 | 7.73 | 0.39% | 1,123,764 |
| Dec 23, 2025 | 7.67 | 7.75 | 7.57 | 7.70 | 7.70 | -0.13% | 2,578,742 |
| Dec 22, 2025 | 7.44 | 7.74 | 7.30 | 7.71 | 7.71 | 3.63% | 1,844,938 |
| Dec 19, 2025 | 7.50 | 7.52 | 7.21 | 7.44 | 7.44 | 0.81% | 6,679,127 |
| Dec 18, 2025 | 7.43 | 7.58 | 7.30 | 7.38 | 7.38 | -4.16% | 3,859,830 |
| Dec 17, 2025 | 7.36 | 7.71 | 7.22 | 7.70 | 7.70 | 5.91% | 2,841,382 |
| Dec 16, 2025 | 7.30 | 7.45 | 7.20 | 7.27 | 7.27 | 0.28% | 2,123,447 |
| Dec 15, 2025 | 7.45 | 7.45 | 7.13 | 7.25 | 7.25 | -2.95% | 2,939,506 |
| Dec 12, 2025 | 7.42 | 7.51 | 7.32 | 7.47 | 7.47 | 4.62% | 2,562,243 |
| Dec 11, 2025 | 7.37 | 7.39 | 7.13 | 7.14 | 7.14 | -0.83% | 2,644,419 |
| Dec 10, 2025 | 7.09 | 7.20 | 6.97 | 7.20 | 7.20 | 3.60% | 2,241,199 |
| Dec 9, 2025 | 7.01 | 7.11 | 6.93 | 6.95 | 6.95 | -1.42% | 1,602,923 |
| Dec 8, 2025 | 7.02 | 7.13 | 6.81 | 7.05 | 7.05 | -0.56% | 3,404,555 |
| 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% | 3,429,640 |
| Nov 21, 2025 | 6.73 | 6.87 | 6.60 | 6.60 | 6.60 | -5.85% | 4,726,989 |
| 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 |