Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Mar-17 06:57:43 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for RRL    Limits Next Section


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 .. Monday 16th March 2026
Latest price with VOLUME for RRL .. Tuesday 16th December 2025

RRL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.044 ### 0.0
MAX ### 104,854,550 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RRL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>


End of day Prices (full format),

150 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Feb-22 Wed 3.48 3.5 3.42 3.47 35.1 35.1 0.2
2017-Feb-21 Tue 3.55 3.59 3.48 3.5 ### ### 0.3
2017-Feb-20 Mon 3.5 3.585 3.49 3.52 2,218,729 7,848,753 ### ### ###
2017-Feb-17 Fri 3.57 ### 3.525 3.55 2,647,044 ### ### ### ###
2017-Feb-16 Thu ### ### 3.52 3.55 ### ### ###
2017-Feb-15 Wed 3.45 3.545 3.42 3.54 ### ### 0.3
2017-Feb-14 Tue 3.41 3.5 ### 3.47 ### ### 0.2
2017-Feb-13 Mon 3.46 3.5 3.43 3.44 26.9 26.9 0.2
2017-Feb-10 Fri 3.4 3.44 ### 3.44 76.8 76.8 0.2
2017-Feb-09 Thu 3.54 ### 3.48 3.51 3,841,443 ### ### ### ###
2017-Feb-08 Wed 3.55 3.58 3.44 3.47 3,951,621 13,870,189 ### ### 0.2
2017-Feb-07 Tue 3.59 ### 3.5 3.58 35.1 35.1 0.3
2017-Feb-06 Mon 3.48 ### 3.4 3.48 ### ### 0.2
2017-Feb-03 Fri ### ### ### 3.4 ### ### 0.2
2017-Feb-02 Thu 3.25 ### 3.2 ### ### ### 0.0
2017-Feb-01 Wed 3.22 3.26 3.2 3.24 4,373,452 14,126,249 74.1 74.1 ###
2017-Jan-31 Tue 3.25 3.28 ### ### ### ### 0.0
2017-Jan-30 Mon 3.21 3.27 ### 3.22 79.2 79.2 0.2
2017-Jan-27 Fri ### 3.24 ### 3.22 2,800,251 ### 84.7 84.7 0.2
2017-Jan-25 Wed 3.28 ### 3.24 ### 75.8 75.8 0.0
2017-Jan-24 Tue 3.29 ### ### ### 69.6 69.6 0.0
2017-Jan-23 Mon ### ### 3.26 3.27 ### ### ###
2017-Jan-20 Fri 3.2 3.23 ### 3.22 4,160,943 6,719,922 ### ### 0.2
2017-Jan-19 Thu 3.25 3.275 3.2 3.23 5,047,957 ### ### ### ###
2017-Jan-18 Wed ### ### 3.28 3.29 14.2 14.2 ###
2017-Jan-17 Tue ### ### ### ### 93.6 93.6 0.0
2017-Jan-16 Mon ### 3.21 ### ### 82.5 82.5 0.0
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu 3.22 3.22 ### ### 19.1 19.1 0.0
2017-Jan-11 Wed 3.2 3.22 ### ### 4,652,641 7,490,752 28.6 28.6 0.0
2017-Jan-10 Tue 3.2 3.23 3.155 ### 3,897,427 ### ### ### 0.0
2017-Jan-09 Mon ### ### ### ### 79.0 79.0 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 86.0 86.0 0.0
2017-Jan-04 Wed ### ### ### ### 4,016,140 0 73.5 73.5 0.0
2017-Jan-03 Tue ### ### 2.84 ### ### ### 0.0
2016-Dec-30 Fri ### ### 2.89 ### 86.8 86.8 0.0
2016-Dec-29 Thu 2.76 2.84 2.745 2.78 73.2 73.2 0.2
2016-Dec-28 Wed ### 2.74 ### 2.73 ### ### ###
2016-Dec-23 Fri 2.53 2.59 2.49 2.56 1,948,042 4,948,026 ### ### 0.2
2016-Dec-22 Thu 2.5 2.575 2.48 2.56 2,622,254 6,627,746 ### ### 0.2
2016-Dec-21 Wed 2.5 ### ### 2.5 4,413,288 0 69.4 69.4 0.2
2016-Dec-20 Tue ### 2.55 ### 2.52 7,916,551 ### 96.6 96.6 ###
2016-Dec-19 Mon ### 2.42 ### ### 6,735,222 ### 19.3 19.3 0.0
2016-Dec-16 Fri 2.45 2.48 2.375 ### 17.2 17.2 0.0
2016-Dec-15 Thu ### ### 2.49 2.54 ### ### ###
2016-Dec-14 Wed ### 2.77 ### 2.76 4,078,145 ### ### ### 0.2
2016-Dec-13 Tue ### ### ### ### 3,737,243 0 ### ### 0.0
2016-Dec-12 Mon ### 2.71 2.58 ### 5,562,489 14,712,783 ### ### 0.0
2016-Dec-09 Fri ### 2.76 ### 2.71 3,215,827 4,437,841 ### ### ###
2016-Dec-08 Thu 2.72 2.73 ### 2.7 ### ### 0.2
2016-Dec-07 Wed 2.72 2.725 ### ### 4,273,951 5,823,258 15.0 15.0 0.0
2016-Dec-06 Tue 2.73 2.82 ### ### 14.2 14.2 0.0
2016-Dec-05 Mon ### ### 2.75 2.8 3,571,276 ### 13.9 13.9 0.2
2016-Dec-02 Fri 2.79 ### 2.775 2.86 3,956,280 ### ### ### 0.2
2016-Dec-01 Thu 2.8 2.84 2.74 2.79 32.0 32.0 ###
2016-Nov-30 Wed 2.88 2.88 2.775 2.85 4,010,256 ### 24.7 24.7 ###
2016-Nov-29 Tue 2.86 2.88 2.81 2.84 ### ### 0.2
2016-Nov-28 Mon 2.77 2.89 2.75 2.83 3,020,878 8,518,875 ### ### 0.2
2016-Nov-25 Fri 2.75 2.79 ### 2.75 3,370,477 ### 68.1 68.1 ###
2016-Nov-24 Thu 2.74 2.81 2.7 2.78 4,064,227 11,196,945 ### ### 0.2
2016-Nov-23 Wed 2.8 ### 2.8 2.88 88.0 88.0 0.2
2016-Nov-22 Tue 2.77 2.86 2.75 2.84 2,987,785 ### ### ### 0.2
2016-Nov-21 Mon 2.81 ### 2.78 2.8 5,308,475 7,378,780 34.6 34.6 0.2
2016-Nov-18 Fri 2.7 ### 2.655 2.74 5,661,876 7,516,140 84.0 84.0 0.2
2016-Nov-17 Thu ### ### 2.785 2.8 ### ### 0.2
2016-Nov-16 Wed ### ### 2.89 ### 72.7 72.7 0.0
2016-Nov-15 Tue ### ### 2.81 2.86 6,749,153 9,482,559 ### ### 0.2
2016-Nov-14 Mon 2.89 2.975 2.81 2.85 28.3 28.3 ###
2016-Nov-11 Fri ### 3.2 2.955 ### 8,918,242 27,445,889 8.2 8.2 0.0
2016-Nov-10 Thu ### 3.43 3.24 3.29 8,131,020 27,116,951 ### ### ###
2016-Nov-09 Wed 3.29 3.7 3.23 ### ### ### 0.0
2016-Nov-08 Tue ### 3.4 3.25 ### 82.0 82.0 0.0
2016-Nov-07 Mon 3.41 3.43 ### 3.42 3,066,575 5,259,176 ### ### 0.2
2016-Nov-04 Fri 3.55 3.575 3.46 3.5 25.9 25.9 0.3
2016-Nov-03 Thu 3.4 ### ### 3.58 ### ### 0.3
2016-Nov-02 Wed ### 3.48 ### 3.45 5,365,243 9,335,522 ### ### ###
2016-Nov-01 Tue 3.25 3.27 ### 3.22 ### ### 0.2
2016-Oct-31 Mon ### ### ### 3.25 ### ### 0.2
2016-Oct-28 Fri 3.2 ### ### 3.27 ### ### ###
2016-Oct-27 Thu 3.23 3.28 ### ### 3,165,723 5,191,785 21.4 21.4 0.0
2016-Oct-26 Wed ### ### 3.27 ### 2,068,125 3,381,384 87.6 87.6 0.0
2016-Oct-25 Tue ### ### 3.24 3.27 19.1 19.1 ###
2016-Oct-24 Mon ### ### ### ### 1,991,444 0 36.8 36.8 0.0
2016-Oct-21 Fri ### ### ### ### 2,834,678 0 73.5 73.5 0.0
2016-Oct-20 Thu ### 3.42 ### ### 72.9 72.9 0.0
2016-Oct-19 Wed ### ### 3.29 ### ### ### 0.0
2016-Oct-18 Tue 3.28 ### 3.26 3.29 72.8 72.8 ###
2016-Oct-17 Mon 3.26 ### 3.155 3.2 24.8 24.8 0.2
2016-Oct-14 Fri 3.41 3.41 ### ### 4,263,888 7,269,929 ### ### 0.0
2016-Oct-13 Thu ### 3.43 ### 3.42 ### ### 0.2
2016-Oct-12 Wed ### ### 3.26 3.28 ### ### 0.2
2016-Oct-11 Tue 3.47 3.47 ### ### 2,442,671 ### 16.0 16.0 0.0
2016-Oct-10 Mon ### 3.47 ### 3.41 85.4 85.4 ###
2016-Oct-07 Fri ### 3.4 3.29 ### 28.1 28.1 0.0
2016-Oct-06 Thu 3.56 ### 3.43 3.46 13.7 13.7 0.2
2016-Oct-05 Wed ### ### 3.51 3.56 ### ### 0.3
2016-Oct-04 Tue 3.81 3.84 3.76 3.81 66.9 66.9 0.3
2016-Oct-03 Mon 3.85 ### 3.83 3.84 30.1 30.1 0.3
2016-Sep-30 Fri 4 4 3.84 3.86 2,969,725 11,641,322 ### ### 0.3
2016-Sep-29 Thu ### ### ### ### 81.5 81.5 0.0
2016-Sep-28 Wed 3.85 ### 3.8 ### ### ### 0.0
2016-Sep-27 Tue 3.88 ### 3.86 ### 2,612,847 ### ### ### 0.0
2016-Sep-26 Mon 3.82 ### 3.8 ### 3,064,322 ### 88.1 88.1 0.0
2016-Sep-23 Fri ### ### 3.81 3.85 4,257,072 8,109,722 ### ### 0.3
2016-Sep-22 Thu 4 ### ### 4 ### ### 0.3
2016-Sep-21 Wed 3.88 ### 3.77 3.82 3,925,449 7,399,471 ### ### 0.3
2016-Sep-20 Tue 3.86 ### 3.78 3.8 3,735,073 7,059,287 ### ### ###
2016-Sep-19 Mon 3.81 ### 3.81 3.85 913,675 1,740,550 82.4 82.4 0.3
2016-Sep-16 Fri ### ### 3.85 3.85 11.3 11.3 0.3
2016-Sep-15 Thu 3.88 ### 3.85 4 5,243,950 ### ### ### 0.3
2016-Sep-14 Wed 3.83 3.88 ### 3.87 ### ### ###
2016-Sep-13 Tue 3.87 3.87 3.75 3.8 20.3 20.3 ###
2016-Sep-12 Mon 3.77 3.79 ### 3.74 4,016,059 ### ### ### 0.3
2016-Sep-09 Fri ### ### 3.83 3.87 ### ### ###
2016-Sep-08 Thu ### ### ### ### 3,251,344 0 ### ### 0.0
2016-Sep-07 Wed ### ### ### ### 10,263,076 0 ### ### 0.0
2016-Sep-06 Tue ### ### 3.84 3.86 2,187,275 ### ### ### 0.3
2016-Sep-05 Mon ### ### 3.845 ### 21.5 21.5 0.0
2016-Sep-02 Fri 3.83 ### 3.79 3.79 4,946,126 ### 26.4 26.4 ###
2016-Sep-01 Thu ### ### 3.59 ### 78.8 78.8 0.0
2016-Aug-31 Wed ### 3.73 ### 3.7 4,342,150 ### 80.2 80.2 0.3
2016-Aug-30 Tue 3.83 ### 3.7 3.8 3,264,628 ### ### ### ###
2016-Aug-29 Mon ### ### 3.74 3.81 ### ### 0.3
2016-Aug-26 Fri 3.82 3.925 3.8 3.85 ### ### 0.3
2016-Aug-25 Thu 3.72 3.8 ### 3.78 2,909,747 ### 85.5 85.5 0.3
2016-Aug-24 Wed ### ### 3.875 ### 30.8 30.8 0.0
2016-Aug-23 Tue ### ### ### ### 13.6 13.6 0.0
2016-Aug-22 Mon ### ### ### ### 2,618,579 0 32.2 32.2 0.0
2016-Aug-19 Fri ### ### ### ### 3,218,546 0 16.7 16.7 0.0
2016-Aug-18 Thu ### ### ### ### 81.6 81.6 0.0
2016-Aug-17 Wed ### ### 3.955 4 2,814,226 ### ### ### 0.3
2016-Aug-16 Tue ### ### ### ### 88.7 88.7 0.0
2016-Aug-15 Mon ### ### 3.985 ### ### ### 0.0
2016-Aug-12 Fri ### 4.22 ### ### ### ### 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### ### 4.28 ### ### 0.3
2016-Aug-09 Tue ### ### ### ### 4,612,145 0 82.0 82.0 0.0
2016-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2016-Aug-05 Fri 4.2 4.25 4.155 ### 3,695,781 ### ### ### 0.0
2016-Aug-04 Thu 4.22 4.24 ### ### 18.1 18.1 0.0
2016-Aug-03 Wed ### 4.25 ### 4.22 4,914,852 ### 85.0 85.0 ###
2016-Aug-02 Tue 4.23 4.23 3.975 ### 5,265,552 21,601,927 ### ### 0.0
2016-Aug-01 Mon ### 4.25 ### ### 5,771,351 12,264,120 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 6,860,945 0 71.1 71.1 0.0
2016-Jul-28 Thu ### ### 3.85 3.89 6,212,342 11,958,758 ### ### 0.3
2016-Jul-27 Wed 3.72 3.74 3.57 3.73 76.4 76.4 ###
2016-Jul-26 Tue 3.47 ### 3.46 ### 92.0 92.0 0.0
2016-Jul-25 Mon 3.7 3.7 3.545 3.59 ### ### ###
2016-Jul-22 Fri ### 3.86 ### 3.75 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-17 06:57:43 thru 2026-03-17 06:57:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000