UK markets open in 2 hours 45 minutes

Regis Resources Limited (RRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9700-0.1500 (-7.08%)
As of 01:55PM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.05002.06001.96001.97001.97007,304,925
22 May 20242.11002.15002.11002.12002.12004,086,891
21 May 20242.16002.17002.13002.13002.13005,864,381
20 May 20242.09002.15002.06002.15002.15007,659,155
17 May 20242.03002.05002.00502.03002.03004,848,087
16 May 20242.10002.11002.04002.04002.04005,906,262
15 May 20242.07002.07502.04002.06002.06002,218,128
14 May 20242.06002.07002.02502.06002.06002,463,946
13 May 20242.13002.13002.05002.07002.07003,087,568
10 May 20242.16002.16002.11002.11002.11004,208,022
09 May 20242.12002.13002.08002.10002.10002,504,603
08 May 20242.14002.14002.10002.12002.12003,666,911
07 May 20242.13002.14502.08002.12002.12002,872,829
06 May 20241.98502.08501.98002.08002.08003,701,674
03 May 20242.08002.10002.02002.05002.05003,626,927
02 May 20242.13002.15002.08002.09002.09004,365,260
01 May 20242.11002.13002.08002.09002.09003,021,812
30 Apr 20242.23002.23002.19002.22002.22002,077,137
29 Apr 20242.25002.25002.18002.22002.22002,319,084
26 Apr 20242.17002.22002.16002.21002.21003,831,984
24 Apr 20242.13002.20002.12002.20002.20006,034,112
23 Apr 20242.13002.15502.06002.10002.10004,663,473
22 Apr 20242.32002.32002.19002.20002.20003,752,726
19 Apr 20242.25002.33002.24002.28002.28005,780,633
18 Apr 20242.21002.28002.20002.27002.27003,922,291
17 Apr 20242.15002.21002.13002.21002.21004,164,355
16 Apr 20242.20002.20002.14002.14002.14007,619,789
15 Apr 20242.19002.21002.14002.20002.20004,952,619
12 Apr 20242.12002.21002.11002.21002.21008,011,012
11 Apr 20242.07002.11002.07002.07002.07005,991,420
10 Apr 20242.09002.11002.06502.11002.11003,398,886
09 Apr 20242.16002.16002.08002.09002.09003,003,928
08 Apr 20242.10002.14002.07502.11002.11006,482,016
05 Apr 20241.95002.05001.95002.05002.05004,329,841
04 Apr 20242.00002.04501.97251.98501.98505,921,139
03 Apr 20241.95502.00001.89501.93501.935015,112,115
02 Apr 20242.01502.01502.01502.01502.0150-
28 Mar 20242.01002.03002.00002.01502.0150490,709
27 Mar 20241.92501.94501.90251.94501.94503,008,411
26 Mar 20241.88501.92001.87501.92001.92003,507,704
25 Mar 20241.82501.86501.82501.86501.86501,606,886
22 Mar 20241.86001.88751.84001.84501.84505,961,863
21 Mar 20241.86001.90001.85751.88001.88006,143,058
20 Mar 20241.83501.85001.80001.81001.81006,068,059
19 Mar 20241.86001.88001.82001.84501.84504,844,845
18 Mar 20241.84001.89501.82501.85501.85503,364,809
15 Mar 20241.90501.92001.87001.89501.89509,004,742
14 Mar 20241.99002.01501.94001.94001.94004,581,687
13 Mar 20241.92501.95501.91501.94501.94504,588,389
12 Mar 20241.92501.99251.92501.97501.97502,887,164
11 Mar 20242.01002.01001.91501.91501.91505,628,679
08 Mar 20242.04002.06002.00002.01002.01005,093,997
07 Mar 20242.01002.03001.96752.02002.02003,810,064
06 Mar 20242.04002.06001.96001.97001.97004,087,940
05 Mar 20242.00002.06001.99502.03002.03005,070,723
04 Mar 20241.89001.94501.89001.92501.92506,386,665
01 Mar 20241.85001.85501.80001.81501.81502,968,940
29 Feb 20241.82001.82001.78501.81501.81505,091,172
28 Feb 20241.83501.86501.82251.83001.83002,663,069
27 Feb 20241.79501.84001.78501.83501.83502,102,421
26 Feb 20241.81501.85251.80001.82001.82003,087,464
23 Feb 20241.86501.89501.80001.80501.80503,374,734
22 Feb 20241.90001.90501.79001.89501.89503,907,073
21 Feb 20241.95001.95001.92251.93001.93001,569,635
20 Feb 20241.96001.96001.93001.94001.94001,184,225
19 Feb 20241.99002.00001.93501.95001.95001,595,398
16 Feb 20242.00002.02001.96001.97501.97502,714,863
15 Feb 20241.96501.99501.95501.96001.96002,750,162
14 Feb 20241.91501.99501.91001.96501.96503,494,734
13 Feb 20241.97502.01001.97502.00002.00002,129,969
12 Feb 20241.94001.96501.93001.95001.95001,672,341
09 Feb 20241.94501.96501.92501.94501.94502,579,039
08 Feb 20241.94501.97501.92501.93501.93502,876,729
07 Feb 20241.95501.99001.93501.97001.97002,108,135
06 Feb 20241.94501.96001.91501.91501.91503,596,505
05 Feb 20241.99002.00001.95501.97001.97002,277,382
02 Feb 20241.98002.05001.97502.03002.03003,708,756
01 Feb 20242.07002.08001.88501.97501.97504,683,354
31 Jan 20242.11002.12002.06002.09002.09002,492,414
30 Jan 20242.16002.18002.09002.11002.11003,819,538
29 Jan 20242.14002.15002.07002.11002.11003,597,864
25 Jan 20242.15002.18002.14502.16002.16004,509,243
24 Jan 20242.04002.11002.03002.10002.10004,132,738
23 Jan 20242.08002.09002.05002.05002.05001,162,683
22 Jan 20242.06002.09002.05002.09002.09001,722,572
19 Jan 20242.10002.11002.05002.06002.06002,728,277
18 Jan 20242.03002.07002.01502.07002.07003,496,286
17 Jan 20242.07002.09002.02002.07002.07005,415,364
16 Jan 20242.16002.18002.12002.13002.13003,593,670
15 Jan 20242.17002.22002.16502.18502.1850945,239
12 Jan 20242.15002.17002.11002.17002.17004,324,514
11 Jan 20242.16002.18002.14002.17002.17002,563,656
10 Jan 20242.18002.18002.13002.17002.17002,098,354
09 Jan 20242.14002.18502.12002.18002.18002,286,987
08 Jan 20242.08002.14002.07002.13002.13003,328,822
05 Jan 20242.10002.14002.09002.09002.09003,357,691
04 Jan 20242.13002.14002.10002.10002.10002,739,380
03 Jan 20242.16002.17002.13002.14002.14004,688,600
02 Jan 20242.17002.21002.17002.21002.21001,769,677
29 Dec 20232.17002.20002.15502.18002.18001,603,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...