Regis Resources Limited (ASX:RRL)
Australia
· Delayed Price · Currency is AUD 7.20
-0.21 (-2.83%)
Apr 28, 2026, 4:19 PM AEST
Regis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.31 | 7.34 | 7.15 | 7.20 | 7.20 | -2.83% | 2,223,102 |
| Apr 27, 2026 | 7.29 | 7.49 | 7.22 | 7.41 | 7.41 | 0.82% | 1,316,561 |
| Apr 24, 2026 | 7.56 | 7.61 | 7.35 | 7.35 | 7.35 | -1.34% | 2,142,925 |
| Apr 23, 2026 | 7.72 | 7.74 | 7.31 | 7.45 | 7.45 | -0.93% | 4,236,074 |
| Apr 22, 2026 | 7.54 | 7.68 | 7.35 | 7.52 | 7.52 | -2.08% | 2,835,670 |
| Apr 21, 2026 | 7.55 | 7.80 | 7.55 | 7.68 | 7.68 | - | 3,245,445 |
| Apr 20, 2026 | 7.46 | 7.79 | 7.38 | 7.68 | 7.68 | 1.72% | 2,714,189 |
| Apr 17, 2026 | 7.51 | 7.58 | 7.42 | 7.55 | 7.55 | 0.13% | 3,069,546 |
| Apr 16, 2026 | 7.58 | 7.61 | 7.44 | 7.54 | 7.54 | -1.05% | 2,952,048 |
| Apr 15, 2026 | 7.37 | 7.67 | 7.33 | 7.62 | 7.62 | 5.10% | 3,263,035 |
| Apr 14, 2026 | 7.18 | 7.34 | 7.12 | 7.25 | 7.25 | 0.55% | 5,014,088 |
| Apr 13, 2026 | 7.20 | 7.21 | 7.04 | 7.21 | 7.21 | -2.96% | 3,113,034 |
| Apr 10, 2026 | 7.36 | 7.55 | 7.19 | 7.43 | 7.43 | -1.07% | 3,939,661 |
| Apr 9, 2026 | 7.20 | 7.57 | 7.13 | 7.51 | 7.51 | 1.90% | 3,577,713 |
| Apr 8, 2026 | 7.25 | 7.43 | 7.20 | 7.37 | 7.37 | 7.59% | 3,223,650 |
| Apr 7, 2026 | 7.12 | 7.12 | 6.81 | 6.85 | 6.85 | 1.93% | 3,365,667 |
| Apr 2, 2026 | 7.46 | 7.54 | 6.72 | 6.72 | 6.72 | -5.75% | 6,060,146 |
| Apr 1, 2026 | 7.14 | 7.19 | 6.94 | 7.13 | 7.13 | 7.22% | 5,009,563 |
| Mar 31, 2026 | 6.40 | 6.67 | 6.22 | 6.65 | 6.65 | 4.56% | 5,016,881 |
| Mar 30, 2026 | 6.39 | 6.39 | 6.15 | 6.36 | 6.36 | 1.60% | 4,313,026 |
| Mar 27, 2026 | 6.16 | 6.32 | 6.07 | 6.26 | 6.26 | -1.42% | 3,943,242 |
| Mar 26, 2026 | 6.40 | 6.49 | 6.25 | 6.35 | 6.35 | -0.78% | 4,099,250 |
| Mar 25, 2026 | 6.20 | 6.44 | 6.11 | 6.40 | 6.40 | 7.56% | 5,808,103 |
| Mar 24, 2026 | 6.15 | 6.19 | 5.90 | 5.95 | 5.95 | 2.76% | 6,663,991 |
| Mar 23, 2026 | 5.88 | 5.99 | 5.71 | 5.79 | 5.79 | -6.46% | 7,872,827 |
| Mar 20, 2026 | 6.23 | 6.30 | 6.09 | 6.19 | 6.19 | -2.67% | 19,774,149 |
| Mar 19, 2026 | 6.60 | 6.61 | 6.30 | 6.36 | 6.36 | -9.79% | 5,723,981 |
| Mar 18, 2026 | 7.22 | 7.23 | 6.96 | 7.05 | 7.05 | -0.14% | 5,379,002 |
| Mar 17, 2026 | 7.14 | 7.15 | 6.89 | 7.06 | 7.06 | 0.28% | 5,453,128 |
| Mar 16, 2026 | 7.28 | 7.39 | 6.95 | 7.04 | 7.04 | -8.33% | 8,506,939 |
| Mar 13, 2026 | 7.93 | 7.94 | 7.62 | 7.68 | 7.68 | -3.27% | 3,898,239 |
| Mar 12, 2026 | 8.09 | 8.09 | 7.83 | 7.94 | 7.94 | -4.22% | 3,686,049 |
| Mar 11, 2026 | 8.13 | 8.33 | 8.07 | 8.29 | 8.14 | 2.47% | 3,739,177 |
| Mar 10, 2026 | 8.14 | 8.19 | 7.90 | 8.09 | 7.94 | 2.53% | 4,094,463 |
| Mar 9, 2026 | 8.30 | 8.42 | 7.85 | 7.89 | 7.75 | -6.96% | 4,964,251 |
| Mar 6, 2026 | 8.70 | 8.78 | 8.46 | 8.48 | 8.33 | -6.40% | 2,883,166 |
| Mar 5, 2026 | 9.01 | 9.17 | 9.00 | 9.06 | 8.90 | -1.74% | 2,053,849 |
| Mar 4, 2026 | 9.00 | 9.34 | 8.90 | 9.22 | 9.05 | -3.35% | 6,290,921 |
| Mar 3, 2026 | 9.35 | 9.69 | 9.35 | 9.54 | 9.37 | -2.25% | 3,177,667 |
| Mar 2, 2026 | 9.80 | 10.00 | 9.65 | 9.76 | 9.58 | 3.39% | 3,033,732 |
| Feb 27, 2026 | 9.41 | 9.74 | 9.33 | 9.44 | 9.27 | 1.94% | 4,399,042 |
| Feb 26, 2026 | 9.38 | 9.42 | 9.15 | 9.26 | 9.09 | -1.70% | 5,432,695 |
| Feb 25, 2026 | 9.15 | 9.47 | 8.96 | 9.42 | 9.25 | 4.90% | 3,461,969 |
| Feb 24, 2026 | 8.99 | 9.22 | 8.74 | 8.98 | 8.82 | 0.90% | 3,677,150 |
| Feb 23, 2026 | 8.62 | 8.93 | 8.57 | 8.90 | 8.74 | 5.08% | 2,227,641 |
| Feb 20, 2026 | 8.41 | 8.55 | 8.30 | 8.47 | 8.32 | 0.36% | 2,895,557 |
| Feb 19, 2026 | 8.54 | 8.72 | 8.24 | 8.44 | 8.29 | 0.48% | 2,906,537 |
| Feb 18, 2026 | 8.21 | 8.43 | 8.11 | 8.40 | 8.25 | 0.96% | 2,576,782 |
| Feb 17, 2026 | 8.28 | 8.38 | 8.19 | 8.32 | 8.17 | 0.48% | 1,707,891 |
| Feb 16, 2026 | 8.49 | 8.60 | 8.28 | 8.28 | 8.13 | 0.36% | 2,143,534 |
| Feb 13, 2026 | 8.00 | 8.32 | 7.91 | 8.25 | 8.10 | -1.55% | 2,949,581 |
| Feb 12, 2026 | 8.41 | 8.47 | 8.23 | 8.38 | 8.23 | -0.95% | 1,655,848 |
| Feb 11, 2026 | 8.29 | 8.49 | 8.15 | 8.46 | 8.31 | 1.68% | 1,854,316 |
| Feb 10, 2026 | 8.50 | 8.53 | 8.27 | 8.32 | 8.17 | -0.60% | 3,202,477 |
| Feb 9, 2026 | 7.96 | 8.41 | 7.87 | 8.37 | 8.22 | 9.27% | 3,523,702 |
| Feb 6, 2026 | 7.96 | 8.00 | 7.62 | 7.66 | 7.52 | -2.54% | 3,760,007 |
| Feb 5, 2026 | 7.94 | 8.10 | 7.64 | 7.86 | 7.72 | -3.68% | 3,090,098 |
| Feb 4, 2026 | 8.07 | 8.20 | 7.90 | 8.16 | 8.01 | 5.84% | 2,763,430 |
| Feb 3, 2026 | 7.50 | 7.88 | 7.45 | 7.71 | 7.57 | 2.12% | 4,466,158 |
| Feb 2, 2026 | 7.47 | 7.73 | 7.22 | 7.55 | 7.41 | -6.33% | 4,205,606 |
| Jan 30, 2026 | 8.20 | 8.54 | 7.89 | 8.06 | 7.91 | -5.40% | 4,072,488 |
| Jan 29, 2026 | 8.52 | 8.65 | 8.28 | 8.52 | 8.37 | 0.24% | 2,856,111 |
| Jan 28, 2026 | 8.40 | 8.54 | 8.33 | 8.50 | 8.35 | 1.55% | 2,773,314 |
| Jan 27, 2026 | 8.46 | 8.58 | 8.33 | 8.37 | 8.22 | 0.24% | 3,875,088 |
| Jan 23, 2026 | 7.97 | 8.39 | 7.91 | 8.35 | 8.20 | 10.16% | 3,336,947 |
| Jan 22, 2026 | 8.08 | 8.14 | 7.52 | 7.58 | 7.44 | -7.79% | 3,230,821 |
| Jan 21, 2026 | 8.10 | 8.25 | 7.94 | 8.22 | 8.07 | 3.66% | 3,654,678 |
| Jan 20, 2026 | 7.92 | 7.99 | 7.80 | 7.93 | 7.79 | -0.25% | 1,705,555 |
| Jan 19, 2026 | 7.69 | 8.00 | 7.66 | 7.95 | 7.81 | 2.71% | 2,606,775 |
| Jan 16, 2026 | 7.71 | 7.74 | 7.65 | 7.74 | 7.60 | 0.91% | 2,786,444 |
| Jan 15, 2026 | 7.65 | 7.76 | 7.57 | 7.67 | 7.53 | -1.16% | 2,812,647 |
| Jan 14, 2026 | 7.83 | 7.86 | 7.63 | 7.76 | 7.62 | -0.13% | 2,893,212 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.65 | 7.77 | 7.63 | 0.26% | 3,492,887 |
| Jan 12, 2026 | 7.80 | 7.91 | 7.65 | 7.75 | 7.61 | 2.65% | 2,479,698 |
| Jan 9, 2026 | 7.65 | 7.65 | 7.44 | 7.55 | 7.41 | 0.53% | 1,515,880 |
| Jan 8, 2026 | 7.62 | 7.67 | 7.42 | 7.51 | 7.37 | -1.83% | 1,888,327 |
| Jan 7, 2026 | 7.75 | 7.76 | 7.59 | 7.65 | 7.51 | 2.00% | 2,656,627 |
| Jan 6, 2026 | 7.81 | 7.84 | 7.41 | 7.50 | 7.36 | -1.83% | 2,972,671 |
| Jan 5, 2026 | 7.52 | 7.67 | 7.47 | 7.64 | 7.50 | 0.13% | 1,717,300 |
| Jan 2, 2026 | 7.52 | 7.65 | 7.44 | 7.63 | 7.49 | 1.06% | 1,037,160 |
| Dec 31, 2025 | 7.49 | 7.64 | 7.40 | 7.55 | 7.41 | -0.26% | 1,237,593 |
| Dec 30, 2025 | 7.34 | 7.60 | 7.17 | 7.57 | 7.43 | -1.43% | 1,710,716 |
| Dec 29, 2025 | 7.79 | 7.83 | 7.53 | 7.68 | 7.54 | -0.65% | 1,624,138 |
| Dec 24, 2025 | 7.77 | 7.83 | 7.65 | 7.73 | 7.59 | 0.39% | 1,123,764 |
| Dec 23, 2025 | 7.67 | 7.75 | 7.57 | 7.70 | 7.56 | -0.13% | 2,578,742 |
| Dec 22, 2025 | 7.44 | 7.74 | 7.30 | 7.71 | 7.57 | 3.63% | 1,844,938 |
| Dec 19, 2025 | 7.50 | 7.52 | 7.21 | 7.44 | 7.31 | 0.81% | 6,679,127 |
| Dec 18, 2025 | 7.43 | 7.58 | 7.30 | 7.38 | 7.25 | -4.16% | 3,859,830 |
| Dec 17, 2025 | 7.36 | 7.71 | 7.22 | 7.70 | 7.56 | 5.91% | 2,841,382 |
| Dec 16, 2025 | 7.30 | 7.45 | 7.20 | 7.27 | 7.14 | 0.28% | 2,123,447 |
| Dec 15, 2025 | 7.45 | 7.45 | 7.13 | 7.25 | 7.12 | -2.95% | 2,939,506 |
| Dec 12, 2025 | 7.42 | 7.51 | 7.32 | 7.47 | 7.33 | 4.62% | 2,562,243 |
| Dec 11, 2025 | 7.37 | 7.39 | 7.13 | 7.14 | 7.01 | -0.83% | 2,644,419 |
| Dec 10, 2025 | 7.09 | 7.20 | 6.97 | 7.20 | 7.07 | 3.60% | 2,241,199 |
| Dec 9, 2025 | 7.01 | 7.11 | 6.93 | 6.95 | 6.82 | -1.42% | 1,602,923 |
| Dec 8, 2025 | 7.02 | 7.13 | 6.81 | 7.05 | 6.92 | -0.56% | 3,404,555 |
| Dec 5, 2025 | 7.27 | 7.27 | 7.03 | 7.09 | 6.96 | 1.29% | 1,711,894 |
| Dec 4, 2025 | 7.30 | 7.36 | 6.98 | 7.00 | 6.87 | -5.02% | 2,031,584 |
| Dec 3, 2025 | 7.20 | 7.42 | 7.19 | 7.37 | 7.24 | 0.55% | 2,272,618 |
| Dec 2, 2025 | 7.23 | 7.39 | 7.19 | 7.33 | 7.20 | 0.96% | 1,536,711 |