Regis Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 6.730 | 6.905 | 6.720 | 6.880 | 6.590 | 2,517,576 |
| 2025-11-11 | 6.950 | 6.960 | 6.720 | 6.720 | 6.436 | 6,358,217 |
| 2025-11-10 | 6.600 | 6.710 | 6.530 | 6.700 | 6.417 | 1,971,644 |
| 2025-11-07 | 6.570 | 6.720 | 6.435 | 6.440 | 6.168 | 3,830,611 |
| 2025-11-06 | 6.450 | 6.560 | 6.350 | 6.560 | 6.283 | 3,158,504 |
| 2025-11-05 | 5.940 | 6.290 | 5.850 | 6.280 | 6.015 | 3,718,183 |
| 2025-11-04 | 6.260 | 6.355 | 6.130 | 6.300 | 6.034 | 2,983,820 |
| 2025-11-03 | 6.340 | 6.470 | 6.225 | 6.250 | 5.986 | 2,979,298 |
| 2025-10-31 | 6.320 | 6.520 | 6.240 | 6.440 | 6.168 | 3,867,102 |
| 2025-10-30 | 6.020 | 6.180 | 5.970 | 6.130 | 5.871 | 6,309,632 |
| 2025-10-29 | 6.050 | 6.160 | 5.890 | 6.060 | 5.804 | 3,753,750 |
| 2025-10-28 | 5.700 | 5.980 | 5.660 | 5.980 | 5.728 | 4,365,385 |
| 2025-10-27 | 6.190 | 6.390 | 6.050 | 6.150 | 5.890 | 4,008,871 |
| 2025-10-24 | 6.210 | 6.340 | 6.140 | 6.210 | 5.948 | 5,065,435 |
| 2025-10-23 | 6.050 | 6.340 | 6.010 | 6.250 | 5.986 | 6,300,977 |
← NewerPage 5 of 5 · 255 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.