Education
About Us
Working with TipRanks
Follow Us
Regis Resources Limited (AU:RRL)
ASX:RRL
Time Period
3M
Events
Historical Prices
Rows:
Mar 20, 2026
6.23
6.30
6.09
6.19
6.19
-2.67%
20,988,850
6.90
Mar 19, 2026
6.60
6.61
6.30
6.36
6.36
-9.79%
6,348,490
2.14
Mar 18, 2026
7.22
7.23
6.96
7.05
7.05
-0.14%
5,379,002
1.80
Mar 17, 2026
7.14
7.15
6.89
7.06
7.06
+0.28%
5,525,920
1.87
Mar 16, 2026
7.28
7.39
6.95
7.04
7.04
-8.33%
8,526,596
2.97
Mar 13, 2026
7.93
7.94
7.62
7.68
7.68
-3.27%
3,898,239
1.37
Mar 12, 2026
8.09
8.09
7.83
7.94
7.94
-2.46%
3,686,049
1.30
Mar 11, 2026
8.13
8.33
8.07
8.29
8.14
+2.48%
6,128,958
2.21
Mar 10, 2026
8.14
8.19
7.90
8.09
7.94
+2.53%
4,094,463
1.49
Mar 09, 2026
8.30
8.42
7.85
7.89
7.75
-6.95%
4,964,251
1.83
Mar 06, 2026
8.70
8.78
8.46
8.48
8.33
-6.41%
2,883,166
1.07
Mar 05, 2026
9.01
9.17
9.00
9.06
8.90
-1.73%
2,053,849
0.76
Mar 04, 2026
9.00
9.34
8.90
9.22
9.05
-3.35%
6,290,921
2.38
Mar 03, 2026
9.35
9.69
9.35
9.54
9.37
-2.25%
3,177,667
1.21
Mar 02, 2026
9.80
10.00
9.65
9.76
9.58
+3.39%
3,033,732
1.16
Feb 27, 2026
9.41
9.74
9.33
9.44
9.27
+1.95%
4,399,042
1.72
Feb 26, 2026
9.38
9.42
9.15
9.26
9.09
-1.70%
5,432,695
2.15
Feb 25, 2026
9.15
9.47
8.96
9.42
9.25
+4.90%
3,461,969
1.38
Feb 24, 2026
8.99
9.22
8.74
8.98
8.82
+0.90%
3,677,150
1.47
Feb 23, 2026
8.62
8.93
8.57
8.90
8.74
+5.07%
2,227,641
0.89
Feb 20, 2026
8.41
8.55
8.30
8.47
8.32
+0.35%
2,895,557
1.17
Feb 19, 2026
8.54
8.72
8.24
8.44
8.29
+0.47%
2,906,537
1.17
Feb 18, 2026
8.21
8.43
8.11
8.40
8.25
+0.97%
2,576,782
1.02
Feb 17, 2026
8.28
8.38
8.19
8.32
8.17
+0.48%
1,707,891
0.67
Feb 16, 2026
8.49
8.60
8.28
8.28
8.13
+0.37%
2,143,534
0.83
Feb 13, 2026
8.00
8.32
7.91
8.25
8.10
-1.56%
2,949,581
1.14
Feb 12, 2026
8.41
8.47
8.23
8.38
8.23
-0.94%
1,655,848
0.63
Feb 11, 2026
8.29
8.49
8.15
8.46
8.31
+1.68%
1,854,316
0.70
Feb 10, 2026
8.50
8.53
8.27
8.32
8.17
-0.60%
3,202,477
1.20
Feb 09, 2026
7.96
8.41
7.87
8.37
8.22
+9.27%
3,523,702
1.33
Feb 06, 2026
7.96
8.00
7.62
7.66
7.52
-2.54%
3,760,007
1.40
Feb 05, 2026
7.94
8.10
7.64
7.86
7.72
-3.68%
3,090,098
1.15
Feb 04, 2026
8.07
8.20
7.90
8.16
8.01
+5.84%
2,763,430
1.03
Feb 03, 2026
7.50
7.88
7.45
7.71
7.57
+2.12%
4,466,158
1.67
Feb 02, 2026
7.47
7.73
7.22
7.55
7.41
-6.33%
4,205,606
1.58
Jan 30, 2026
8.20
8.54
7.89
8.06
7.91
-5.39%
4,072,488
1.54
Jan 29, 2026
8.52
8.65
8.28
8.52
8.37
+0.23%
2,856,111
1.08
Jan 28, 2026
8.40
8.54
8.33
8.50
8.35
+1.56%
2,773,314
1.04
Jan 27, 2026
8.46
8.58
8.33
8.37
8.22
+0.24%
3,875,088
1.43
Jan 26, 2026
8.35
8.39
7.91
8.35
8.20
0.00%
0
0.00
Jan 23, 2026
7.97
8.39
7.91
8.35
8.20
+10.16%
3,336,947
1.20
Jan 22, 2026
8.08
8.14
7.52
7.58
7.44
-7.79%
3,230,821
1.16
Jan 21, 2026
8.10
8.25
7.94
8.22
8.07
+3.66%
3,654,678
1.30
Jan 20, 2026
7.92
7.99
7.80
7.93
7.79
-0.26%
1,705,555
0.59
Jan 19, 2026
7.69
8.00
7.66
7.95
7.81
+2.72%
2,606,775
0.88
Jan 16, 2026
7.71
7.74
7.65
7.74
7.60
+0.90%
2,786,444
0.93
Jan 15, 2026
7.65
7.76
7.57
7.67
7.53
-1.16%
2,812,647
0.94
Jan 14, 2026
7.83
7.86
7.63
7.76
7.62
-0.13%
2,893,212
0.93
Jan 13, 2026
7.87
7.87
7.65
7.77
7.63
+0.26%
3,492,887
1.12
Jan 12, 2026
7.80
7.91
7.65
7.75
7.61
+2.64%
2,479,698
0.79
Rows: