Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-29 11:42:29 PM 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 2...

     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 .. Friday 27th 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
2025-Aug-25 Mon ### 4.45 ### 4.45 94.3 94.3 0.3
2025-Aug-22 Fri 4.43 4.5 ### ### 4.0 4.0 0.0
2025-Aug-21 Thu 4.5 4.57 4.44 4.47 23.9 23.9 ###
2025-Aug-20 Wed ### 4.45 ### 4.43 84.8 84.8 ###
2025-Aug-19 Tue 4.44 4.44 ### 4.43 37.9 37.9 ###
2025-Aug-18 Mon 4.53 4.545 4.42 4.44 2,288,528 10,258,326 ### ### 0.3
2025-Aug-15 Fri ### 4.51 ### 4.51 83.5 83.5 0.3
2025-Aug-14 Thu ### 4.42 ### 4.42 3,257,841 7,199,828 ### ### 0.3
2025-Aug-13 Wed ### 4.41 ### ### 36.0 36.0 0.0
2025-Aug-12 Tue 4.28 ### 4.25 ### 8,860,948 ### ### ### 0.0
2025-Aug-11 Mon ### 4.325 4.25 ### ### ### 0.0
2025-Aug-08 Fri ### 4.42 ### ### 68.1 68.1 0.0
2025-Aug-07 Thu ### 4.41 ### ### ### ### 0.0
2025-Aug-06 Wed ### ### ### ### 28.4 28.4 0.0
2025-Aug-05 Tue 4.24 4.25 ### 4.24 3,103,748 ### 62.7 62.7 0.3
2025-Aug-04 Mon ### 4.2 ### ### ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 72.3 72.3 0.0
2025-Jul-31 Thu ### ### ### ### 2,589,775 0 ### ### 0.0
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### ### ### ### 2,521,840 0 84.6 84.6 0.0
2025-Jul-28 Mon ### 4.225 ### ### 2,717,555 ### ### ### 0.0
2025-Jul-25 Fri ### ### ### 4.21 2,088,923 0 19.5 19.5 ###
2025-Jul-24 Thu ### ### ### ### 35.0 35.0 0.0
2025-Jul-23 Wed 4.52 ### 4.44 4.46 4,272,371 ### 22.4 22.4 0.3
2025-Jul-22 Tue ### 4.47 4.345 4.42 ### ### 0.3
2025-Jul-21 Mon 4.25 4.44 ### ### 4,207,640 ### ### ### 0.0
2025-Jul-18 Fri 4.42 4.5 4.4 4.47 1,974,224 ### ### ### ###
2025-Jul-17 Thu 4.5 4.51 ### 4.42 20.0 20.0 0.3
2025-Jul-16 Wed 4.54 4.58 4.45 4.47 ### ### ###
2025-Jul-15 Tue 4.57 ### 4.46 ### ### ### 0.0
2025-Jul-14 Mon 4.5 ### 4.44 4.53 69.5 69.5 ###
2025-Jul-11 Fri 4.54 4.575 4.4 4.44 ### ### 0.3
2025-Jul-10 Thu 4.43 4.5 ### 4.47 3,062,544 6,890,724 74.4 74.4 ###
2025-Jul-09 Wed 4.42 4.5 4.21 ### 17.2 17.2 0.0
2025-Jul-08 Tue 4.42 ### ### 4.56 3,527,442 0 85.8 85.8 0.3
2025-Jul-07 Mon 4.46 4.47 ### 4.4 29.9 29.9 0.3
2025-Jul-04 Fri 4.58 ### 4.46 4.47 ### ### ###
2025-Jul-03 Thu 4.51 ### 4.43 4.53 3,715,680 ### 66.3 66.3 ###
2025-Jul-02 Wed 4.46 4.53 ### 4.51 ### ### 0.3
2025-Jul-01 Tue 4.5 4.555 4.43 4.45 2,771,122 ### 23.4 23.4 0.3
2025-Jun-30 Mon ### 4.45 ### ### 5,814,483 12,937,224 77.7 77.7 0.0
2025-Jun-27 Fri 4.47 4.53 ### ### 3,793,755 8,592,855 19.2 19.2 0.0
2025-Jun-26 Thu 4.54 4.54 4.45 4.49 22.8 22.8 ###
2025-Jun-25 Wed ### ### 4.51 4.56 3,932,881 8,868,646 30.7 30.7 0.3
2025-Jun-24 Tue 4.75 4.75 ### ### ### ### 0.0
2025-Jun-23 Mon 4.75 4.81 ### ### ### ### 0.0
2025-Jun-20 Fri ### ### ### 4.7 ### ### 0.3
2025-Jun-19 Thu ### ### 4.53 ### 3,110,641 ### 79.9 79.9 0.0
2025-Jun-18 Wed 4.84 4.85 ### ### ### ### 0.0
2025-Jun-17 Tue 4.71 4.86 4.7 4.78 80.0 80.0 ###
2025-Jun-16 Mon ### ### 4.86 4.87 4,359,641 10,593,927 ### ### 0.3
2025-Jun-13 Fri ### ### 4.985 ### 75.8 75.8 0.0
2025-Jun-12 Thu 4.73 ### 4.71 ### 13,172,185 ### 89.1 89.1 0.0
2025-Jun-11 Wed 4.71 4.75 ### 4.72 3,191,656 7,580,183 ### ### 0.3
2025-Jun-10 Tue 4.7 4.82 ### 4.82 85.8 85.8 0.3
2025-Jun-06 Fri ### 5.24 4.84 4.85 6.1 6.1 ###
2025-Jun-05 Thu ### ### ### ### 2,588,056 0 ### ### 0.0
2025-Jun-04 Wed ### ### 5.21 5.23 21.9 21.9 ###
2025-Jun-03 Tue 5.5 5.59 5.26 ### 4,758,982 25,817,477 14.1 14.1 0.0
2025-Jun-02 Mon 5.2 5.25 ### 5.2 3,378,658 8,868,977 ### ### ###
2025-May-30 Fri ### ### ### ### ### ### 0.0
2025-May-29 Thu 4.8 ### 4.74 ### ### ### 0.0
2025-May-28 Wed 4.81 ### 4.81 ### 85.0 85.0 0.0
2025-May-27 Tue ### ### 4.89 ### 3,901,973 9,540,323 ### ### 0.0
2025-May-26 Mon ### ### 4.945 ### ### ### 0.0
2025-May-23 Fri 4.86 ### 4.83 ### 3,111,341 7,513,888 ### ### 0.0
2025-May-22 Thu 4.83 ### 4.83 5 4,319,282 ### 86.2 86.2 0.4
2025-May-21 Wed 4.74 4.88 4.72 4.86 86.2 86.2 0.3
2025-May-20 Tue ### ### 4.51 4.55 21.7 21.7 0.3
2025-May-19 Mon 4.5 ### 4.47 ### 3,271,876 7,312,642 87.2 87.2 0.0
2025-May-16 Fri 4.52 4.58 ### 4.45 ### ### 0.3
2025-May-15 Thu 4.27 4.385 4.22 4.28 5,664,847 ### 76.7 76.7 0.3
2025-May-14 Wed 4.27 4.46 4.24 ### 80.6 80.6 0.0
2025-May-13 Tue ### ### ### ### 29.1 29.1 0.0
2025-May-12 Mon 4.81 4.83 ### ### 2,865,980 6,921,341 ### ### 0.0
2025-May-09 Fri 4.77 4.85 ### 4.85 3,530,672 8,561,879 79.2 79.2 ###
2025-May-08 Thu 4.72 4.89 4.72 4.86 3,180,627 ### ### ### 0.3
2025-May-07 Wed 4.88 ### ### ### ### ### 0.0
2025-May-06 Tue ### ### 4.5 ### 3,330,454 7,493,521 ### ### 0.0
2025-May-05 Mon 4.41 4.47 4.4 4.43 2,839,073 12,591,288 ### ### ###
2025-May-02 Fri 4.43 4.46 4.27 4.46 3,036,825 13,255,741 ### ### 0.3
2025-May-01 Thu ### 4.44 ### ### 4,447,571 ### 76.3 76.3 0.0
2025-Apr-30 Wed 4.54 ### 4.445 4.51 ### ### 0.3
2025-Apr-29 Tue 4.5 4.54 4.46 4.49 ### ### ###
2025-Apr-28 Mon 4.51 4.55 ### 4.41 ### ### ###
2025-Apr-24 Thu 4.5 ### 4.47 4.59 ### ### 0.3
2025-Apr-23 Wed 4.56 4.72 4.375 4.41 6,747,289 ### ### ### ###
2025-Apr-22 Tue 4.75 ### 4.75 ### 6,331,983 15,038,459 ### ### 0.0
2025-Apr-17 Thu 4.87 ### 4.71 4.72 ### ### 0.3
2025-Apr-16 Wed 4.53 4.78 4.5 4.78 90.9 90.9 ###
2025-Apr-15 Tue 4.51 4.54 4.46 4.49 4,952,322 22,285,449 33.6 33.6 ###
2025-Apr-14 Mon ### ### 4.55 4.59 4,318,680 ### 23.2 23.2 0.3
2025-Apr-11 Fri 4.52 4.625 4.52 4.57 5,989,586 27,387,381 65.9 65.9 ###
2025-Apr-10 Thu 4.24 ### 4.22 ### ### ### 0.0
2025-Apr-09 Wed ### 4.2 ### ### 5,263,522 ### ### ### 0.0
2025-Apr-08 Tue 4 4.22 ### 4.22 5,475,358 ### 85.3 85.3 ###
2025-Apr-07 Mon 3.75 ### 3.73 ### 8,193,983 15,281,778 ### ### 0.0
2025-Apr-04 Fri ### 4.085 3.985 ### 80.3 80.3 0.0
2025-Apr-03 Thu 3.89 ### 3.89 ### 4,383,058 8,525,047 87.9 87.9 0.0
2025-Apr-02 Wed ### ### 3.88 ### 3,779,887 7,332,980 40.9 40.9 0.0
2025-Apr-01 Tue 3.87 ### 3.82 ### ### ### 0.0
2025-Mar-31 Mon 3.87 ### 3.845 ### 3,700,374 ### 82.6 82.6 0.0
2025-Mar-28 Fri 3.78 ### 3.77 ### 5,095,384 ### ### ### 0.0
2025-Mar-27 Thu 3.73 3.79 3.71 3.73 ### ### ###
2025-Mar-26 Wed 3.72 3.77 ### 3.72 4,252,184 ### 65.1 65.1 0.3
2025-Mar-25 Tue ### ### ### ### 3,287,329 0 77.3 77.3 0.0
2025-Mar-24 Mon 3.72 3.755 ### ### 3,978,641 ### 34.2 34.2 0.0
2025-Mar-21 Fri ### 3.72 ### 3.71 82.0 82.0 ###
2025-Mar-20 Thu ### ### 3.58 ### 66.9 66.9 0.0
2025-Mar-19 Wed 3.59 ### 3.55 3.58 ### ### 0.3
2025-Mar-18 Tue ### ### 3.55 ### ### ### 0.0
2025-Mar-17 Mon 3.54 ### 3.5 3.57 5,662,987 9,910,227 ### ### 0.3
2025-Mar-14 Fri 3.53 ### 3.49 3.56 6,731,926 ### ### ### 0.3
2025-Mar-13 Thu 3.29 ### 3.225 ### 6,023,643 9,713,124 ### ### 0.0
2025-Mar-12 Wed 3.25 3.29 ### 3.22 ### ### 0.2
2025-Mar-11 Tue 3.24 3.25 ### ### 30.5 30.5 0.0
2025-Mar-10 Mon 3.23 ### 3.23 ### ### ### 0.0
2025-Mar-07 Fri 3.25 ### ### 3.2 ### ### 0.2
2025-Mar-06 Thu 3.23 3.26 3.2 3.26 4,031,184 13,020,724 ### ### 0.2
2025-Mar-05 Wed 3.2 3.27 ### ### 4,661,042 ### 36.2 36.2 0.0
2025-Mar-04 Tue ### 3.23 ### 3.23 2,864,346 ### ### ### ###
2025-Mar-03 Mon ### ### ### ### 31.3 31.3 0.0
2025-Feb-28 Fri ### 3.21 3.125 3.2 ### ### 0.2
2025-Feb-27 Thu 3.26 3.325 3.25 3.28 4,594,375 ### 69.4 69.4 0.2
2025-Feb-26 Wed ### 3.23 ### 3.21 83.0 83.0 ###
2025-Feb-25 Tue ### ### ### 3.2 ### ### 0.2
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 5,097,959 0 81.6 81.6 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed ### 3.23 ### ### 2,610,942 4,216,671 73.0 73.0 0.0
2025-Feb-18 Tue ### 3.2 ### ### ### ### 0.0
2025-Feb-17 Mon 3.2 3.21 ### ### 2,797,344 ### 20.4 20.4 0.0
2025-Feb-14 Fri 3.21 3.245 ### 3.23 72.9 72.9 ###
2025-Feb-13 Thu 3.25 3.25 ### 3.21 3,298,575 5,360,184 ### ### ###
2025-Feb-12 Wed 3.25 3.285 3.21 3.22 3,734,781 ### ### ### 0.2
2025-Feb-11 Tue ### ### 3.24 3.29 6,925,384 11,219,122 34.7 34.7 ###
2025-Feb-10 Mon 3.24 3.27 3.21 3.27 3,258,671 ### 74.5 74.5 ###
2025-Feb-07 Fri 3.26 ### 3.23 3.28 3,814,377 ### ### ### 0.2
2025-Feb-06 Thu 3.29 ### 3.28 3.29 4,528,654 ### ### ### ###
2025-Feb-05 Wed 3.23 3.28 3.175 3.26 73.8 73.8 0.2
2025-Feb-04 Tue ### 3.22 ### 3.2 4,070,686 ### 75.2 75.2 0.2
2025-Feb-03 Mon ### ### ### ### 4,773,687 0 93.0 93.0 0.0
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu ### ### ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 4,695,245 0 ### ### 0.0
2025-Jan-28 Tue 3 ### ### ### 27.7 27.7 0.0
2025-Jan-24 Fri ### ### ### ### 5,466,140 0 6.9 6.9 0.0
2025-Jan-23 Thu ### 3.21 ### 3.21 5,861,750 ### 89.4 89.4 ###
2025-Jan-22 Wed ### ### 3 ### 3,701,572 5,552,358 ### ### 0.0
2025-Jan-21 Tue ### ### ### ### ### ### 0.0


<< 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 2026-03-29 23:42:29 thru 2026-03-29 23:42:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000