Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 2.010 | 2.030 | 2.000 | 2.000 | 1.873 | 5,047,122 |
| 2021-10-28 | 2.010 | 2.040 | 1.978 | 2.030 | 1.902 | 5,801,741 |
| 2021-10-27 | 2.100 | 2.100 | 2.000 | 2.020 | 1.892 | 9,765,330 |
| 2021-10-26 | 2.280 | 2.280 | 2.130 | 2.140 | 2.005 | 8,214,682 |
| 2021-10-25 | 2.250 | 2.290 | 2.225 | 2.280 | 2.136 | 3,832,031 |
| 2021-10-22 | 2.210 | 2.250 | 2.180 | 2.220 | 2.079 | 6,048,600 |
| 2021-10-21 | 2.250 | 2.250 | 2.200 | 2.200 | 2.061 | 4,223,435 |
| 2021-10-20 | 2.290 | 2.290 | 2.230 | 2.230 | 2.089 | 3,452,944 |
| 2021-10-19 | 2.250 | 2.280 | 2.210 | 2.260 | 2.117 | 4,526,040 |
| 2021-10-18 | 2.260 | 2.270 | 2.210 | 2.270 | 2.126 | 5,187,714 |
| 2021-10-15 | 2.320 | 2.350 | 2.280 | 2.300 | 2.154 | 5,612,813 |
| 2021-10-14 | 2.270 | 2.340 | 2.260 | 2.300 | 2.154 | 8,954,954 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2000 AUD |
| 2026-03-12 | 0.1500 AUD |
| 2025-09-10 | 0.0500 AUD |
| 2022-10-12 | 0.0200 AUD |
| 2021-09-13 | 0.0300 AUD |
| 2021-03-10 | 0.0386 AUD |
| 2020-09-25 | 0.0771 AUD |
| 2020-03-02 | 0.0771 AUD |
| 2019-08-30 | 0.0771 AUD |
| 2019-03-12 | 0.0771 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.