eg: Prices for BHP
Currently Sat 26-Mar-28 06:22:27 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RRL) REGIS RESOURCES LIMITED Daily Prices Page 2...
TOC Company Info for RRL Limits 
| 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 .. Thursday 26th March 2026
Latest price with VOLUME for RRL .. Tuesday 16th December 2025
RRL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RRL Bottom << 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 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Nov-21 Fri | 6.73 | 6.87 | ### | ### | 4,726,989 | ### | ### | ### | 0.0 |
| 2025-Nov-20 Thu | 6.89 | ### | 6.83 | ### | 3,283,973 | ### | ### | ### | 0.0 |
| 2025-Nov-19 Wed | 6.86 | ### | 6.82 | 6.83 | 3,468,955 | ### | ### | ### | 0.5 |
| 2025-Nov-18 Tue | 6.8 | 6.88 | 6.52 | ### | 40.6 | 40.6 | 0.0 | ||
| 2025-Nov-17 Mon | 6.88 | ### | 6.81 | 6.84 | 3,064,358 | ### | ### | ### | 0.5 |
| 2025-Nov-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-13 Thu | ### | 7.48 | ### | 7.23 | ### | ### | ### | ||
| 2025-Nov-12 Wed | 6.73 | ### | 6.72 | 6.88 | 2,517,576 | 8,459,055 | ### | ### | ### |
| 2025-Nov-11 Tue | ### | ### | 6.72 | 6.72 | ### | ### | 0.5 | ||
| 2025-Nov-10 Mon | 6.53 | 6.71 | 6.46 | 6.7 | 1,971,644 | 12,983,275 | 73.1 | 73.1 | 0.5 |
| 2025-Nov-07 Fri | 6.57 | 6.72 | ### | 6.44 | 29.6 | 29.6 | 0.5 | ||
| 2025-Nov-06 Thu | 6.45 | 6.56 | ### | 6.56 | 81.3 | 81.3 | 0.5 | ||
| 2025-Nov-05 Wed | ### | 6.29 | 5.85 | 6.28 | 3,718,183 | 22,569,370 | 96.6 | 96.6 | 0.4 |
| 2025-Nov-04 Tue | 6.26 | 6.355 | ### | ### | 2,983,820 | 9,481,088 | ### | ### | 0.0 |
| 2025-Nov-03 Mon | ### | 6.47 | 6.225 | 6.25 | ### | ### | ### | ||
| 2025-Oct-31 Fri | ### | 6.52 | 6.24 | 6.44 | ### | ### | 0.5 | ||
| 2025-Oct-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-29 Wed | ### | ### | 5.89 | ### | 3,753,750 | ### | ### | ### | 0.0 |
| 2025-Oct-28 Tue | 5.7 | ### | ### | ### | 4,365,385 | 0 | ### | ### | 0.0 |
| 2025-Oct-27 Mon | ### | ### | ### | ### | 4,008,871 | 0 | 40.1 | 40.1 | 0.0 |
| 2025-Oct-24 Fri | 6.21 | ### | ### | 6.21 | 69.3 | 69.3 | ### | ||
| 2025-Oct-23 Thu | ### | ### | ### | 6.25 | 6,300,977 | 0 | 85.0 | 85.0 | ### |
| 2025-Oct-22 Wed | ### | 6 | 5.74 | ### | 8,106,947 | 47,587,778 | 76.8 | 76.8 | 0.0 |
| 2025-Oct-21 Tue | 6.4 | 6.58 | ### | 6.56 | ### | ### | 0.5 | ||
| 2025-Oct-20 Mon | ### | 6.25 | ### | 6.21 | 3,247,785 | 10,149,328 | ### | ### | ### |
| 2025-Oct-17 Fri | 6.73 | 6.73 | ### | 6.47 | ### | ### | 0.5 | ||
| 2025-Oct-16 Thu | 6.49 | 6.72 | 6.42 | 6.43 | 4,977,770 | 32,703,948 | ### | ### | ### |
| 2025-Oct-15 Wed | ### | 6.45 | 6.27 | ### | 3,186,151 | 20,263,920 | 64.6 | 64.6 | 0.0 |
| 2025-Oct-14 Tue | ### | ### | ### | 6.27 | 4,761,677 | 0 | ### | ### | 0.4 |
| 2025-Oct-13 Mon | 5.89 | 6.2 | 5.88 | ### | 86.1 | 86.1 | 0.0 | ||
| 2025-Oct-10 Fri | 5.75 | 5.85 | ### | ### | 3,875,574 | 11,336,053 | 28.8 | 28.8 | 0.0 |
| 2025-Oct-09 Thu | ### | ### | 5.88 | ### | 6,162,927 | ### | 39.1 | 39.1 | 0.0 |
| 2025-Oct-08 Wed | ### | ### | ### | 6.25 | 5,325,154 | 0 | ### | ### | ### |
| 2025-Oct-07 Tue | ### | ### | ### | ### | 4,930,940 | 0 | 79.1 | 79.1 | 0.0 |
| 2025-Oct-06 Mon | ### | 6.045 | ### | 6 | 3,144,778 | ### | ### | ### | 0.4 |
| 2025-Oct-03 Fri | ### | ### | 5.87 | ### | 73.4 | 73.4 | 0.0 | ||
| 2025-Oct-02 Thu | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2025-Oct-01 Wed | 5.88 | 6.055 | 5.83 | ### | ### | ### | 0.0 | ||
| 2025-Sep-30 Tue | 6.2 | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-29 Mon | ### | ### | 5.89 | ### | 70.6 | 70.6 | 0.0 | ||
| 2025-Sep-26 Fri | 5.76 | 5.85 | 5.645 | 5.85 | 5,338,179 | 30,681,183 | 76.1 | 76.1 | 0.4 |
| 2025-Sep-25 Thu | 5.89 | ### | 5.83 | 5.83 | 28.4 | 28.4 | ### | ||
| 2025-Sep-24 Wed | ### | 6 | ### | ### | 3,496,823 | ### | 34.0 | 34.0 | 0.0 |
| 2025-Sep-23 Tue | ### | 6.175 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2025-Sep-22 Mon | 5.7 | ### | 5.685 | ### | 90.7 | 90.7 | 0.0 | ||
| 2025-Sep-19 Fri | 5.47 | 5.545 | 5.42 | 5.5 | 40,324,783 | 221,080,622 | ### | ### | 0.4 |
| 2025-Sep-18 Thu | 5.51 | 5.55 | 5.41 | 5.45 | 6,883,382 | ### | 25.3 | 25.3 | ### |
| 2025-Sep-17 Wed | 5.51 | ### | 5.44 | 5.55 | 75.2 | 75.2 | ### | ||
| 2025-Sep-16 Tue | ### | 5.72 | 5.56 | ### | ### | ### | 0.0 | ||
| 2025-Sep-15 Mon | ### | ### | 5.4 | 5.56 | 20.5 | 20.5 | 0.4 | ||
| 2025-Sep-12 Fri | 5.52 | 5.81 | 5.52 | 5.8 | ### | ### | 0.4 | ||
| 2025-Sep-11 Thu | 5.24 | 5.5 | 5.21 | 5.45 | 6,466,648 | ### | ### | ### | ### |
| 2025-Sep-10 Wed | ### | ### | 4.89 | ### | 88.7 | 88.7 | 0.0 | ||
| 2025-Sep-09 Tue | ### | ### | ### | ### | 3,442,782 | 0 | 39.0 | 39.0 | 0.0 |
| 2025-Sep-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-05 Fri | 4.82 | ### | 4.82 | ### | 2,980,429 | ### | 91.9 | 91.9 | 0.0 |
| 2025-Sep-04 Thu | ### | ### | 4.75 | 4.82 | 21.1 | 21.1 | 0.3 | ||
| 2025-Sep-03 Wed | ### | ### | 4.86 | 4.86 | 31.0 | 31.0 | 0.3 | ||
| 2025-Sep-02 Tue | 4.78 | ### | 4.72 | 4.84 | 3,779,855 | 8,920,457 | ### | ### | 0.3 |
| 2025-Sep-01 Mon | 4.7 | 4.82 | ### | 4.77 | ### | ### | ### | ||
| 2025-Aug-29 Fri | 4.71 | 4.75 | 4.52 | 4.54 | 11.7 | 11.7 | 0.3 | ||
| 2025-Aug-28 Thu | 4.84 | 4.84 | ### | 4.75 | 25.9 | 25.9 | ### | ||
| 2025-Aug-27 Wed | 4.75 | ### | 4.725 | 4.82 | 6,124,254 | 14,468,550 | 74.2 | 74.2 | 0.3 |
| 2025-Aug-26 Tue | 4.45 | 4.59 | ### | 4.53 | 11,728,158 | 26,916,122 | ### | ### | ### |
| 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 |
Basic Bottom of Page