(RRL) REGIS RESOURCES LIMITED Daily Prices Page 10...
TOC    Company Info for RRL    Limits
Company Details for (RRL) REGIS RESOURCES LIMITED
Listing Code
| RRL
|
Listing Name
| REGIS RESOURCES LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| REGIS REOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RRL8 |
Maximum Price date available .. Wednesday 5th June 2024 Latest price with VOLUME for RRL .. Friday 10th November 2023
RRL is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.044
| ###
| 0.0 |
MAX
| 6.72
| 104,854,550
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for RRL    Bottom
End of day Prices (full format), 150 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 3,919,949
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 4.85
| ###
| 4.825
| ###
| 2,649,054
| 6,390,842
| 76.3
| 76.3
| 0.0 |
2019-Jan-10 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Jan-09 Wed
| 4.76
| 4.85
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Jan-04 Fri
| 4.85
| ###
| 4.85
| ###
| 2,502,820
| ###
| 82.9
| 82.9
| 0.0 |
2019-Jan-03 Thu
| 4.75
| 4.87
| 4.72
| 4.85
| 1,947,644
| 9,338,952
| ###
| ###
| ### |
2019-Jan-02 Wed
| 4.86
| 4.88
| 4.74
| 4.75
| 1,461,245
| 7,028,588
| 16.5
| 16.5
| ### |
2018-Dec-28 Fri
| 4.78
| 4.79
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| 4.77
| ###
| 4.74
| 1,499,378
| ###
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| ###
| 4.73
| 4.58
| ###
| 4,752,951
| 22,124,986
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 4.53
| ###
| 4.51
| ###
| 4,196,443
| 9,462,978
| 90.6
| 90.6
| 0.0 |
2018-Dec-14 Fri
| 4.22
| ###
| 4.175
| 4.21
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,817,227
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 4.47
| 4.47
| 4.29
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2018-Dec-11 Tue
| 4.43
| ###
| ###
| 4.46
| 2,690,650
| 0
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| 4.29
| ###
| 4.28
| 4.44
|
|
| 95.4
| 95.4
| 0.3 |
2018-Dec-07 Fri
| ###
| 4.28
| ###
| 4.22
|
|
| 86.8
| 86.8
| ### |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 1,827,951
| 0
| 81.3
| 81.3
| 0.0 |
2018-Dec-05 Wed
| 4.2
| ###
| ###
| ###
| 2,675,147
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 4.2
| 4.28
| 4.2
| 4.25
|
|
| 85.8
| 85.8
| ### |
2018-Dec-03 Mon
| 4.28
| 4.29
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2018-Nov-30 Fri
| 4.23
| 4.27
| ###
| 4.24
| 2,813,380
| ###
| 72.2
| 72.2
| 0.3 |
2018-Nov-29 Thu
| 4.27
| ###
| 4.23
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Nov-13 Tue
| 4.25
| 4.29
| ###
| 4.26
| 1,671,427
| ###
| 77.5
| 77.5
| 0.3 |
2018-Nov-12 Mon
| 4.21
| ###
| 4.21
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2018-Nov-09 Fri
| 4.2
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| 4.2
| 4.23
| 1,361,849
| 2,859,882
| 18.1
| 18.1
| 0.3 |
2018-Nov-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| 4.25
| ###
| 4.2
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Nov-05 Mon
| 4.25
| 4.27
| ###
| 4.22
| 2,036,820
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| ###
| 4.26
|
|
| 16.2
| 16.2
| 0.3 |
2018-Nov-01 Thu
| ###
| ###
| ###
| 4.27
|
|
| 83.0
| 83.0
| ### |
2018-Oct-31 Wed
| 4.29
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 4.28
| ###
| 4.25
| ###
| 1,910,823
| ###
| 65.8
| 65.8
| 0.0 |
2018-Oct-29 Mon
| 4.42
| 4.47
| ###
| ###
| 2,595,685
| 5,801,355
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2018-Oct-25 Thu
| ###
| 4.52
| ###
| 4.5
| 7,134,045
| 16,122,941
| 91.3
| 91.3
| ### |
2018-Oct-24 Wed
| 4.24
| 4.41
| 4.225
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| 4.23
| 4.155
| ###
| 3,327,453
| 13,950,346
| 47.7
| 47.7
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| 4.2
| ###
| ###
| 3,805,822
| 7,992,226
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 3.955
| 4
|
|
| 71.1
| 71.1
| 0.3 |
2018-Oct-17 Wed
| ###
| ###
| ###
| 4
| 3,697,159
| 0
| ###
| ###
| 0.3 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 2,429,452
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| 4.075
| ###
| ###
| 3,028,747
| 6,171,072
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 3.71
| ###
| 3.71
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 3.81
| 3.845
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Oct-09 Tue
| 3.84
| 3.875
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Oct-08 Mon
| ###
| ###
| 3.86
| 3.88
|
|
| 37.8
| 37.8
| 0.3 |
2018-Oct-05 Fri
| ###
| ###
| 3.855
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 3.89
| ###
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-Oct-03 Wed
| 3.84
| 3.89
| 3.78
| 3.86
| 3,772,554
| 14,467,744
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| 3.77
| 3.83
| 3.745
| 3.79
|
|
| 81.4
| 81.4
| ### |
2018-Oct-01 Mon
| 3.77
| 3.82
| 3.73
| 3.76
| 1,219,375
| 4,603,140
| 30.8
| 30.8
| 0.3 |
2018-Sep-28 Fri
| 3.75
| ###
| 3.72
| 3.72
| 3,223,472
| 5,995,657
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 3.77
| 3.81
| 3.75
| 3.78
|
|
| 72.4
| 72.4
| 0.3 |
2018-Sep-26 Wed
| 3.75
| 3.855
| 3.745
| 3.77
| 4,782,847
| ###
| 77.6
| 77.6
| ### |
2018-Sep-25 Tue
| 3.85
| 3.89
| ###
| ###
| 5,577,750
| 10,848,723
| 7.6
| 7.6
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 3.83
| 3.86
| 2,774,875
| 5,313,885
| 10.6
| 10.6
| 0.3 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 6,321,874
| 0
| 66.9
| 66.9
| 0.0 |
2018-Sep-20 Thu
| 3.89
| ###
| 3.87
| ###
| 4,308,028
| ###
| 94.0
| 94.0
| 0.0 |
2018-Sep-19 Wed
| 3.89
| ###
| 3.82
| 3.86
| 3,619,871
| 6,913,953
| ###
| ###
| 0.3 |
2018-Sep-18 Tue
| ###
| ###
| 3.86
| ###
| 1,963,353
| 3,789,271
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| 3.985
| 3.89
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 2,263,289
| 0
| 25.1
| 25.1
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Sep-10 Mon
| ###
| 4.22
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 4.22
| ###
| 4.21
| 2,121,388
| 4,476,128
| 92.4
| 92.4
| ### |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Sep-05 Wed
| 4.25
| 4.26
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 4.25
| ###
| 4.23
| 4.29
| 1,874,358
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| 4.275
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2018-Aug-31 Fri
| 4.23
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 4.21
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.28
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 4.21
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 3,860,855
| 0
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 3.985
| ###
| 2,852,351
| ###
| 30.3
| 30.3
| 0.0 |
2018-Aug-22 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 3,327,581
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 3,228,820
| 0
| 84.7
| 84.7
| 0.0 |
2018-Aug-15 Wed
| 4.29
| ###
| 4.225
| 4.23
|
|
| 25.2
| 25.2
| 0.3 |
2018-Aug-14 Tue
| 4.23
| 4.355
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 4.27
| ###
| 4.23
| 4.24
| 2,279,946
| 4,822,085
| ###
| ###
| 0.3 |
2018-Aug-10 Fri
| ###
| ###
| 4.23
| 4.25
| 2,675,985
| ###
| ###
| ###
| ### |
2018-Aug-09 Thu
| 4.28
| ###
| 4.25
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Aug-08 Wed
| 4.29
| ###
| 4.23
| 4.27
| 3,620,254
| ###
| 30.5
| 30.5
| ### |
2018-Aug-07 Tue
| 4.23
| ###
| 4.23
| 4.29
| 2,964,470
| 6,269,854
| 86.8
| 86.8
| ### |
2018-Aug-06 Mon
| 4.24
| ###
| ###
| 4.22
|
|
| 31.9
| 31.9
| ### |
2018-Aug-03 Fri
| ###
| ###
| ###
| 4.24
| 3,883,541
| 0
| ###
| ###
| 0.3 |
2018-Aug-02 Thu
| 4.43
| 4.44
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 4.51
| 5,642,476
| 0
| ###
| ###
| 0.3 |
2018-Jul-31 Tue
| ###
| 4.955
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jul-30 Mon
| ###
| ###
| 5
| 5
|
|
| 22.5
| 22.5
| 0.4 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 5.26
| 5.075
| ###
| 3,579,049
| ###
| 84.6
| 84.6
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 2,724,257
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 5.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 5
| ###
| ###
| ###
| 1,927,750
| 0
| 80.0
| 80.0
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 1,750,852
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 5.085
| 4.985
| ###
| 2,845,370
| ###
| 80.3
| 80.3
| 0.0 |
2018-Jul-17 Tue
| 5
| ###
| ###
| ###
| 2,314,071
| 0
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,909,751
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 1,883,824
| 0
| 25.5
| 25.5
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 1,989,785
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,710,246
| 0
| 36.1
| 36.1
| 0.0 |
2018-Jul-10 Tue
| 5.21
| 5.21
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 880,983
| 0
| 23.9
| 23.9
| 0.0 |
2018-Jul-06 Fri
| ###
| 5.185
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Jul-03 Tue
| 5
| 5.045
| 4.885
| ###
| 2,671,945
| ###
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 4.985
| ###
| 2,069,552
| 5,158,358
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 5.175
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 5.085
| ###
| 1,717,282
| 4,366,189
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 5.23
| ###
| ###
| 1,911,726
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 5.155
| ###
| ###
| 1,496,372
| ###
| 74.5
| 74.5
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,200,481
| 0
| 73.6
| 73.6
| 0.0 |
2018-Jun-21 Thu
| 5.2
| 5.22
| ###
| ###
| 3,390,348
| ###
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 5.23
| ###
| ###
| 1,813,528
| 4,742,375
| 27.4
| 27.4
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,860,945
| 0
| 89.4
| 89.4
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 5,594,774
| 0
| 31.1
| 31.1
| 0.0 |
2018-Jun-14 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 4.89
| ###
| 4.86
| ###
| 2,232,983
| 5,426,148
| 77.9
| 77.9
| 0.0 |
2018-Jun-12 Tue
| 4.82
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 4.84
| 4.87
| 4.81
| 4.84
| 1,071,571
| ###
| 73.1
| 73.1
| 0.3 |
2018-Jun-07 Thu
| 4.84
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 4.86
| ###
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-Jun-05 Tue
| 4.8
| 4.87
| 4.8
| 4.82
|
|
| 75.5
| 75.5
| 0.3 |
2018-Jun-04 Mon
| 4.79
| ###
| 4.79
| 4.84
| 1,197,057
| 2,866,951
| 78.5
| 78.5
| 0.3 |
2018-Jun-01 Fri
| 4.71
| 4.84
| 4.71
| 4.79
| 2,051,821
| 9,797,445
| 85.9
| 85.9
| 0.3 |
2018-May-31 Thu
| 4.75
| 4.8
| 4.72
| 4.74
| 3,119,022
| 14,846,544
| ###
| ###
| 0.3 |
2018-May-30 Wed
| ###
| 4.81
| ###
| 4.78
|
|
| 87.0
| 87.0
| ### |
2018-May-29 Tue
| 4.77
| 4.79
| 4.7
| 4.71
|
|
| 21.6
| 21.6
| ### |
2018-May-28 Mon
| 4.8
| 4.855
| 4.77
| 4.77
| 1,501,752
| 7,227,181
| ###
| ###
| ### |
2018-May-25 Fri
| 4.8
| 4.89
| 4.8
| 4.82
| 2,174,727
| 10,536,552
| 69.2
| 69.2
| 0.3 |
2018-May-24 Thu
| ###
| ###
| ###
| 4.81
| 2,552,757
| 0
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| 4.73
| ###
| ###
| 1,407,853
| 3,329,572
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 4.76
| 4.77
| ###
| ###
| 1,987,843
| ###
| 16.6
| 16.6
| 0.0 |
2018-May-21 Mon
| 4.74
| 4.85
| 4.73
| 4.8
| 1,143,351
| 5,476,651
| ###
| ###
| 0.3 |
2018-May-18 Fri
| 4.89
| ###
| 4.72
| 4.73
| 1,182,888
| ###
| ###
| ###
| 0.3 |
Server processing from 2024-06-06 02:43:40 thru 2024-06-06 02:43:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|