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 Wed 26-Mar-18 08:21:05 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 29...

     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 .. Tuesday 17th 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 37 38 39 40 41 42 43 44 45 46 47 48 Next >>


End of day Prices (full format),

113 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Jun-20 Thu 3.48 3.5 ### ### 17.9 17.9 0.0
2013-Jun-19 Wed 3.43 3.59 3.42 3.58 90.8 90.8 0.3
2013-Jun-18 Tue 3.53 3.55 3.42 3.45 ### ### ###
2013-Jun-17 Mon ### ### 3.56 ### 1,913,457 3,405,953 29.6 29.6 0.0
2013-Jun-14 Fri 3.54 3.7 3.53 3.7 89.6 89.6 0.3
2013-Jun-13 Thu 3.7 3.74 3.57 3.58 2,337,056 ### ### ### 0.3
2013-Jun-12 Wed ### 3.75 ### 3.72 1,272,928 2,386,740 85.9 85.9 0.3
2013-Jun-11 Tue 3.8 3.83 ### 3.72 ### ### 0.3
2013-Jun-07 Fri ### ### 3.81 3.83 13.1 13.1 ###
2013-Jun-06 Thu ### ### ### ### 17.9 17.9 0.0
2013-Jun-05 Wed ### ### ### ### 2,946,374 0 84.4 84.4 0.0
2013-Jun-04 Tue 4.22 ### ### ### 22.3 22.3 0.0
2013-Jun-03 Mon ### 4.2 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 73.4 73.4 0.0
2013-May-30 Thu 3.78 3.985 3.76 ### 91.9 91.9 0.0
2013-May-29 Wed ### 3.77 3.56 3.72 2,590,387 ### 82.7 82.7 0.3
2013-May-28 Tue 3.7 3.72 ### ### 950,143 ### ### ### 0.0
2013-May-27 Mon 3.83 3.85 ### ### 2,025,070 3,898,259 ### ### 0.0
2013-May-24 Fri 3.71 3.84 ### 3.84 2,219,625 4,261,680 ### ### 0.3
2013-May-23 Thu ### ### 3.59 ### 35.2 35.2 0.0
2013-May-22 Wed 3.78 3.81 ### 3.73 1,237,389 2,357,226 ### ### ###
2013-May-21 Tue 3.7 3.89 3.7 3.84 3,294,774 ### 92.4 92.4 0.3
2013-May-20 Mon 3.46 ### 3.41 ### 2,660,670 4,536,442 ### ### 0.0
2013-May-17 Fri ### ### 3.525 ### 2,483,858 ### ### ### 0.0
2013-May-16 Thu 3.78 3.78 3.56 3.7 24.5 24.5 0.3
2013-May-15 Wed ### ### 3.81 3.83 ### ### ###
2013-May-14 Tue ### ### ### ### ### ### 0.0
2013-May-13 Mon ### ### ### ### 1,588,452 0 ### ### 0.0
2013-May-10 Fri 4.2 4.23 ### ### 2,424,654 5,128,143 ### ### 0.0
2013-May-09 Thu ### 4.25 ### 4.25 ### ### ###
2013-May-08 Wed 3.86 ### 3.83 ### 3,168,151 ### 91.5 91.5 0.0
2013-May-07 Tue ### ### 3.85 ### 1,713,486 ### ### ### 0.0
2013-May-06 Mon 3.84 ### 3.84 ### 2,552,555 ### ### ### 0.0
2013-May-03 Fri 3.77 3.86 3.71 3.82 ### ### 0.3
2013-May-02 Thu 3.8 3.83 3.71 3.83 1,503,044 5,666,475 ### ### ###
2013-May-01 Wed 3.83 3.85 3.72 3.8 1,350,083 ### ### ### ###
2013-Apr-30 Tue 3.8 3.82 3.72 3.77 2,653,140 ### 24.9 24.9 ###
2013-Apr-29 Mon 3.77 3.78 ### 3.72 1,589,750 3,004,627 ### ### 0.3
2013-Apr-26 Fri 3.79 ### 3.79 3.83 75.9 75.9 ###
2013-Apr-24 Wed 3.5 ### ### 3.45 2,389,940 0 ### ### ###
2013-Apr-23 Tue ### ### 3.52 3.56 27.5 27.5 0.3
2013-Apr-22 Mon 3.59 ### 3.51 3.54 1,909,245 3,350,724 21.9 21.9 0.3
2013-Apr-19 Fri 3.4 3.5 ### 3.5 ### ### 0.3
2013-Apr-18 Thu ### 3.49 3.25 3.28 3,503,129 11,805,544 ### ### 0.2
2013-Apr-17 Wed 3.57 ### 3.44 3.44 3,347,256 5,757,280 12.0 12.0 0.2
2013-Apr-16 Tue ### 3.55 ### 3.51 ### ### ###
2013-Apr-15 Mon 3.8 3.8 3.52 ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 21.8 21.8 0.0
2013-Apr-10 Wed 4.28 ### 4.26 4.26 1,427,345 3,040,244 25.2 25.2 0.3
2013-Apr-09 Tue ### 4.22 ### 4.22 91.1 91.1 ###
2013-Apr-08 Mon ### ### ### ### 15.6 15.6 0.0
2013-Apr-05 Fri ### 4 ### ### 2,610,746 ### ### ### 0.0
2013-Apr-04 Thu 3.88 ### 3.79 3.85 4,606,657 ### 39.7 39.7 0.3
2013-Apr-03 Wed ### ### 3.86 ### ### ### 0.0
2013-Apr-02 Tue 4.2 4.25 ### 4.2 76.1 76.1 ###
2013-Mar-28 Thu ### 4.275 ### ### 1,597,921 3,415,556 71.8 71.8 0.0
2013-Mar-27 Wed 4.2 4.23 ### ### 1,178,927 ### ### ### 0.0
2013-Mar-26 Tue 4.27 4.29 ### 4.25 2,281,774 ### ### ### ###
2013-Mar-25 Mon ### 4.4 ### ### 1,347,948 2,965,485 ### ### 0.0
2013-Mar-22 Fri ### 4.46 4.345 ### 1,216,020 5,353,528 ### ### 0.0
2013-Mar-21 Thu ### ### 4.25 ### 76.1 76.1 0.0
2013-Mar-20 Wed 4.48 4.54 4.29 ### 12.5 12.5 0.0
2013-Mar-19 Tue 4.45 4.49 4.4 4.4 1,379,124 ### 26.8 26.8 0.3
2013-Mar-18 Mon ### 4.48 ### ### 1,528,356 ### ### ### 0.0
2013-Mar-15 Fri ### ### 4.21 ### 1,045,726 2,201,253 ### ### 0.0
2013-Mar-14 Thu 4.51 4.51 4.26 ### 2,066,629 ### ### ### 0.0
2013-Mar-13 Wed 4.5 4.56 ### 4.56 1,832,327 ### 82.4 82.4 0.3
2013-Mar-12 Tue 4.55 4.575 ### 4.45 21.8 21.8 0.3
2013-Mar-11 Mon 4.52 4.54 4.46 4.51 ### ### 0.3
2013-Mar-08 Fri ### 4.44 ### 4.44 82.0 82.0 0.3
2013-Mar-07 Thu 4.25 ### 4.21 4.28 78.6 78.6 0.3
2013-Mar-06 Wed ### 4.22 ### ### 1,989,159 4,197,125 68.7 68.7 0.0
2013-Mar-05 Tue 4.25 4.27 ### 4.24 1,803,446 3,850,357 32.5 32.5 0.3
2013-Mar-04 Mon 4.4 4.4 4.25 4.27 18.5 18.5 ###
2013-Mar-01 Fri ### ### 4.22 ### ### ### 0.0
2013-Feb-28 Thu 4.45 4.45 ### 4.45 ### ### 0.3
2013-Feb-27 Wed 4.58 ### 4.45 4.48 ### ### ###
2013-Feb-26 Tue ### 4.51 ### 4.48 97.3 97.3 ###
2013-Feb-25 Mon 4.4 4.57 ### 4.51 3,338,648 ### ### ### 0.3
2013-Feb-22 Fri ### 4.44 4.25 4.41 81.5 81.5 ###
2013-Feb-21 Thu ### 4.21 3.88 ### 5,088,025 ### ### ### 0.0
2013-Feb-20 Wed 4.4 4.42 4.28 ### 26.1 26.1 0.0
2013-Feb-19 Tue 4.4 4.49 ### 4.44 ### ### 0.3
2013-Feb-18 Mon 4.55 4.57 ### 4.4 3,693,946 ### 14.2 14.2 0.3
2013-Feb-15 Fri 4.57 ### 4.54 ### 3,104,724 7,047,723 ### ### 0.0
2013-Feb-14 Thu 4.78 4.79 4.58 4.58 3,455,522 16,189,120 7.2 7.2 0.3
2013-Feb-13 Wed 4.8 4.89 4.79 4.82 ### ### 0.3
2013-Feb-12 Tue ### ### 4.73 4.8 3,622,226 ### ### ### 0.3
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### 5 4.925 5 2,657,628 13,188,478 67.4 67.4 0.4
2013-Feb-07 Thu ### ### ### ### 22.2 22.2 0.0
2013-Feb-06 Wed ### ### 5 ### 2,011,176 5,027,940 72.7 72.7 0.0
2013-Feb-05 Tue ### ### 5 ### 1,958,888 4,897,220 33.5 33.5 0.0
2013-Feb-04 Mon ### 5.155 ### ### 1,547,923 3,989,771 ### ### 0.0
2013-Feb-01 Fri 5.2 5.2 ### ### 1,060,077 ### ### ### 0.0
2013-Jan-31 Thu ### 5.2 ### ### ### ### 0.0
2013-Jan-30 Wed ### ### ### ### 825,549 0 ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 22.2 22.2 0.0
2013-Jan-25 Fri ### ### ### ### 2,056,687 0 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### 5 ### ### 0.4
2013-Jan-22 Tue ### ### 4.985 5 1,831,881 ### ### ### 0.4
2013-Jan-21 Mon ### ### ### ### 85.9 85.9 0.0
2013-Jan-18 Fri ### ### ### ### 3,610,023 0 ### ### 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 2,712,657 0 89.7 89.7 0.0
2013-Jan-15 Tue ### ### ### ### 23.8 23.8 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### 5.145 ### ### 14.7 14.7 0.0
2013-Jan-10 Thu ### ### ### ### 3,300,875 0 24.8 24.8 0.0
2013-Jan-09 Wed ### ### ### ### 26.0 26.0 0.0
2013-Jan-08 Tue ### ### ### ### 86.3 86.3 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 37 38 39 40 41 42 43 44 45 46 47 48 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 2026-03-18 20:21:05 thru 2026-03-18 20:21:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000