Education
About Us
Working with TipRanks
Follow Us
Regis Resources Limited (AU:RRL)
ASX:RRL
Time Period
3M
Events
Historical Prices
Rows:
Dec 24, 2025
7.77
7.83
7.65
7.73
7.73
+0.39%
1,123,764
0.30
Dec 23, 2025
7.67
7.75
7.57
7.70
7.70
-0.13%
2,578,742
0.67
Dec 22, 2025
7.44
7.74
7.30
7.71
7.71
+3.63%
1,844,938
0.48
Dec 19, 2025
7.50
7.52
7.21
7.44
7.44
+0.81%
6,679,127
1.74
Dec 18, 2025
7.43
7.58
7.30
7.38
7.38
-4.16%
3,859,830
1.00
Dec 17, 2025
7.36
7.71
7.22
7.70
7.70
+5.91%
2,841,382
0.64
Dec 16, 2025
7.30
7.45
7.20
7.27
7.27
+0.28%
2,123,447
0.47
Dec 15, 2025
7.45
7.45
7.13
7.25
7.25
-2.95%
2,939,506
0.64
Dec 12, 2025
7.42
7.51
7.32
7.47
7.47
+4.62%
2,562,243
0.56
Dec 11, 2025
7.37
7.39
7.13
7.14
7.14
-0.83%
2,644,419
0.56
Dec 10, 2025
7.09
7.20
6.97
7.20
7.20
+3.60%
2,241,199
0.47
Dec 09, 2025
7.01
7.11
6.93
6.95
6.95
-1.42%
1,602,923
0.33
Dec 08, 2025
7.02
7.13
6.81
7.05
7.05
-0.56%
3,404,555
0.70
Dec 05, 2025
7.27
7.27
7.03
7.09
7.09
+1.29%
1,711,894
0.35
Dec 04, 2025
7.30
7.36
6.98
7.00
7.00
-5.02%
2,031,584
0.42
Dec 03, 2025
7.20
7.42
7.19
7.37
7.37
+0.55%
2,272,618
0.46
Dec 02, 2025
7.23
7.39
7.19
7.33
7.33
+0.96%
1,536,711
0.31
Dec 01, 2025
7.45
7.58
7.17
7.26
7.26
-1.63%
3,354,563
0.68
Nov 28, 2025
7.24
7.43
7.21
7.38
7.38
+1.23%
1,854,389
0.37
Nov 27, 2025
7.25
7.44
7.19
7.29
7.29
+2.97%
3,315,121
0.66
Nov 26, 2025
7.09
7.10
6.85
7.08
7.08
+1.58%
2,400,665
0.48
Nov 25, 2025
7.15
7.20
6.84
6.97
6.97
+3.41%
1,730,295
0.34
Nov 24, 2025
6.74
6.85
6.68
6.74
6.74
+2.12%
3,429,640
0.67
Nov 21, 2025
6.73
6.87
6.60
6.60
6.60
-5.85%
4,726,989
0.91
Nov 20, 2025
6.89
7.04
6.83
7.01
7.01
+2.64%
3,283,973
0.62
Nov 19, 2025
6.86
7.04
6.82
6.83
6.83
+2.71%
3,468,955
0.65
Nov 18, 2025
6.80
6.88
6.52
6.65
6.65
-2.78%
4,578,763
0.86
Nov 17, 2025
6.88
7.05
6.81
6.84
6.84
-3.12%
3,064,358
0.58
Nov 14, 2025
6.98
7.09
6.90
7.06
7.06
-2.35%
2,921,467
0.55
Nov 13, 2025
7.35
7.48
7.15
7.23
7.23
+5.09%
5,269,165
1.00
Nov 12, 2025
6.73
6.91
6.72
6.88
6.88
+2.38%
2,517,576
0.48
Nov 11, 2025
6.95
6.96
6.72
6.72
6.72
+0.30%
6,358,217
1.22
Nov 10, 2025
6.53
6.71
6.46
6.70
6.70
+4.04%
1,971,644
0.38
Nov 07, 2025
6.57
6.72
6.44
6.44
6.44
-1.83%
3,830,611
0.72
Nov 06, 2025
6.45
6.56
6.35
6.56
6.56
+4.46%
3,158,504
0.60
Nov 05, 2025
5.94
6.29
5.85
6.28
6.28
-0.32%
3,718,183
0.71
Nov 04, 2025
6.26
6.36
6.13
6.30
6.30
+0.80%
2,983,820
0.57
Nov 03, 2025
6.34
6.47
6.23
6.25
6.25
-2.95%
2,979,298
0.57
Oct 31, 2025
6.32
6.52
6.24
6.44
6.44
+5.06%
3,867,102
0.74
Oct 30, 2025
6.02
6.18
5.97
6.13
6.13
+1.16%
6,309,632
1.22
Oct 29, 2025
6.05
6.16
5.89
6.06
6.06
+1.34%
3,753,750
0.72
Oct 28, 2025
5.70
5.98
5.66
5.98
5.98
-2.76%
4,365,385
0.84
Oct 27, 2025
6.19
6.39
6.05
6.15
6.15
-0.97%
4,008,871
0.78
Oct 24, 2025
6.21
6.34
6.14
6.21
6.21
-0.64%
5,065,435
0.99
Oct 23, 2025
6.05
6.34
6.01
6.25
6.25
+4.52%
6,300,977
1.25
Oct 22, 2025
5.96
6.00
5.74
5.98
5.98
-8.84%
8,106,947
1.64
Oct 21, 2025
6.40
6.58
6.35
6.56
6.56
+5.64%
3,717,431
0.75
Oct 20, 2025
6.05
6.25
6.02
6.21
6.21
-4.02%
3,247,785
0.65
Oct 17, 2025
6.73
6.73
6.37
6.47
6.47
+0.62%
9,130,691
1.87
Oct 16, 2025
6.49
6.72
6.42
6.43
6.43
+0.94%
4,977,770
1.02
Rows: