UK markets closed

Regis Resources Limited (RKQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.15000.0000 (0.00%)
At close: 09:04AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.15001.15001.15001.15001.1500-
27 Mar 20241.15001.15001.15001.15001.1500-
26 Mar 20241.12551.12551.11451.11451.1145400
25 Mar 20241.09251.09251.09251.09251.0925-
22 Mar 20241.09001.09001.09001.09001.0900-
21 Mar 20241.12001.16001.12001.16001.16005,000
20 Mar 20241.05651.05651.05651.05651.0565-
19 Mar 20241.08001.08001.08001.08001.0800-
18 Mar 20241.10001.10001.10001.10001.10003,330
15 Mar 20241.12001.12001.12001.12001.1200-
14 Mar 20241.15051.15051.15051.15051.15051,000
13 Mar 20241.16001.16001.16001.16001.1600-
12 Mar 20241.17001.17001.17001.17001.1700-
11 Mar 20241.15001.18951.15001.18951.18958,500
08 Mar 20241.19001.19001.19001.19001.1900-
07 Mar 20241.19001.19001.19001.19001.1900-
06 Mar 20241.16001.16001.16001.16001.1600-
05 Mar 20241.19001.19001.19001.19001.1900-
04 Mar 20241.12551.16001.12551.12601.12608,905
01 Mar 20241.07001.07001.07001.07001.0700-
29 Feb 20241.07001.07001.07001.07001.0700-
28 Feb 20241.08001.08001.08001.08001.0800-
27 Feb 20241.08051.08051.08051.08051.0805-
26 Feb 20241.07101.07101.07101.07101.0710-
23 Feb 20241.07051.07051.07051.07051.0705-
22 Feb 20241.13351.13351.13351.13351.1335-
21 Feb 20241.15401.18401.15401.18401.18405,000
20 Feb 20241.16601.16601.16601.16601.1660-
19 Feb 20241.16651.16651.16651.16651.1665-
16 Feb 20241.17651.17651.17651.17651.1765-
15 Feb 20241.17301.17301.17301.17301.1730-
14 Feb 20241.17551.17551.17201.17201.17204,100
13 Feb 20241.19901.19901.19001.19001.190010,800
12 Feb 20241.16501.19901.16501.19901.19907,000
09 Feb 20241.15751.15751.15751.15751.1575-
08 Feb 20241.15451.15451.15451.15451.1545-
07 Feb 20241.17551.17551.17551.17551.1755-
06 Feb 20241.14501.14501.14501.14501.1450-
05 Feb 20241.17451.17451.17401.17401.17401,500
02 Feb 20241.21501.21501.21501.21501.2150-
01 Feb 20241.19001.19001.19001.19001.1900-
31 Jan 20241.25151.25151.24701.24701.2470-
30 Jan 20241.27501.27501.27501.27501.2750-
29 Jan 20241.26351.26351.26351.26351.2635-
26 Jan 20241.27801.29001.27801.29001.290010,000
25 Jan 20241.29301.29301.29001.29001.290020,000
24 Jan 20241.25301.25401.25301.25401.2540-
23 Jan 20241.22851.22851.22851.22851.2285-
22 Jan 20241.24401.24451.24401.24451.2445-
19 Jan 20241.22701.22701.22701.22701.2270-
18 Jan 20241.22801.22801.22801.22801.2280-
17 Jan 20241.23101.23101.23101.23101.2310-
16 Jan 20241.26951.26951.26951.26951.2695-
15 Jan 20241.31051.31051.31051.31051.3105-
12 Jan 20241.30751.31051.30751.31051.31052,789
11 Jan 20241.31601.31601.30751.30751.30752,150
10 Jan 20241.31701.31701.31401.31401.3140-
09 Jan 20241.31701.31701.30001.30001.3000-
08 Jan 20241.27001.27001.27001.27001.2700-
05 Jan 20241.27001.27001.26001.26001.26005,000
04 Jan 20241.28501.28501.28501.28501.2850-
03 Jan 20241.30851.31501.28051.31501.315016,000
02 Jan 20241.34951.37701.34951.37701.3770435
29 Dec 20231.33701.33701.33701.33701.3370-
28 Dec 20231.34301.36001.33001.36001.36008,500
27 Dec 20231.33501.33501.33501.33501.3350-
22 Dec 20231.32651.32651.32651.32651.3265-
21 Dec 20231.32851.32851.32851.32851.3285-
20 Dec 20231.31101.31101.31101.31101.3110-
19 Dec 20231.26251.32001.26001.32001.320020,000
18 Dec 20231.25801.25801.25201.25201.25201,800
15 Dec 20231.24501.28151.24501.28151.28151,800
14 Dec 20231.24451.28401.24451.28401.28405,900
13 Dec 20231.14201.14251.14201.14251.1425-
12 Dec 20231.16001.16001.16001.16001.1600-
11 Dec 20231.14201.14201.14201.14201.1420-
08 Dec 20231.14751.14751.14701.14701.1470-
07 Dec 20231.14201.14201.14201.14201.1420-
06 Dec 20231.14301.14351.14301.14351.1435-
05 Dec 20231.15001.15001.15001.15001.1500-
04 Dec 20231.19801.19801.19801.19801.1980-
01 Dec 20231.16101.16101.16101.16101.1610-
30 Nov 20231.16151.16151.16151.16151.1615-
29 Nov 20231.13651.13651.13651.13651.1365-
28 Nov 20231.12001.12001.11901.11901.1190-
27 Nov 20231.06001.06001.06001.06001.0600-
24 Nov 20231.04601.07651.04601.07651.07654,000
23 Nov 20231.04901.04901.04901.04901.0490-
22 Nov 20231.07601.07601.07101.07501.0750-
21 Nov 20231.06501.06501.06501.06501.0650-
20 Nov 20231.03651.06601.03651.06601.06607,000
17 Nov 20231.05251.05251.05251.05251.0525-
16 Nov 20231.03151.06101.03151.06101.06107,000
15 Nov 20231.06801.06801.06801.06801.0680-
14 Nov 20231.04301.07751.04251.07751.07754,655
13 Nov 20231.02501.05651.02501.05651.05657,000
10 Nov 20231.04851.07751.04851.07751.07757,000
09 Nov 20231.07101.11001.07101.11001.11008,000
08 Nov 20231.05001.09001.05001.08601.08608,000
07 Nov 20231.07451.07451.07451.07451.0745-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...