Regis Resources Limited (AU:RRL)
ASX:RRL
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
7.36
7.55
7.19
7.43
7.43
-1.07%
3,945,731
0.99
Apr 09, 2026
7.20
7.57
7.13
7.51
7.51
+1.90%
3,577,713
0.90
Apr 08, 2026
7.25
7.43
7.20
7.37
7.37
+7.59%
3,226,845
0.82
Apr 07, 2026
7.12
7.12
6.81
6.85
6.85
+1.93%
3,580,011
0.92
Apr 06, 2026
6.72
7.54
6.72
6.72
6.72
0.00%
0
0.00
Apr 03, 2026
6.72
7.54
6.72
6.72
6.72
0.00%
0
0.00
Apr 02, 2026
7.46
7.54
6.72
6.72
6.72
-5.75%
6,060,146
1.54
Apr 01, 2026
7.14
7.19
6.94
7.13
7.13
+7.22%
5,015,633
1.30
Mar 31, 2026
6.40
6.67
6.22
6.65
6.65
+4.56%
5,016,881
1.33
Mar 30, 2026
6.39
6.39
6.15
6.36
6.36
+1.60%
4,313,026
1.16
Mar 27, 2026
6.16
6.32
6.07
6.26
6.26
-1.42%
3,943,242
1.07
Mar 26, 2026
6.40
6.49
6.25
6.35
6.35
-0.78%
4,099,250
1.12
Mar 25, 2026
6.20
6.44
6.11
6.40
6.40
+7.56%
5,814,304
1.63
Mar 24, 2026
6.15
6.19
5.90
5.95
5.95
+2.76%
7,865,591
2.29
Mar 23, 2026
5.88
5.99
5.71
5.79
5.79
-6.46%
7,872,827
2.36
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
Rows: