Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Mar-18 12:36:34 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 Next >>


End of day Prices (full format),

150 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-12 Tue ### 0.475 0.46 ### 194,182 90,780 74.6 74.6 0.0
2009-May-11 Mon 0.48 0.48 0.45 0.46 465,488 216,451 14.9 14.9 0.0
2009-May-08 Fri 0.455 0.48 0.45 0.48 428,248 ### ### ### 0.0
2009-May-07 Thu 0.46 0.46 0.445 0.46 ### ### 0.0
2009-May-06 Wed 0.48 0.48 0.45 0.45 1,152,420 535,875 6.8 6.8 0.0
2009-May-05 Tue 0.48 0.5 ### 0.47 2,351,757 ### ### ### ###
2009-May-04 Mon 0.41 0.41 0.41 0.41 0 ###
2009-May-01 Fri ### 0.43 ### 0.41 925,623 ### 74.9 74.9 ###
2009-Apr-30 Thu 0.4 0.41 0.4 ### 71.3 71.3 0.0
2009-Apr-29 Wed ### ### ### 0.4 72.2 72.2 0.0
2009-Apr-28 Tue ### ### ### ### 75.6 75.6 0.0
2009-Apr-27 Mon ### ### ### ### 132,857 0 10.5 10.5 0.0
2009-Apr-24 Fri 0.4 0.41 0.4 0.41 ### ### ###
2009-Apr-23 Thu 0.4 0.4 ### 0.4 180,389 36,077 ### ### 0.0
2009-Apr-22 Wed 0.4 ### ### 0.4 522,575 0 72.6 72.6 0.0
2009-Apr-21 Tue 0.4 0.4 0.4 0.4 454,850 181,940 74.0 74.0 0.0
2009-Apr-20 Mon ### 0.4 0.385 ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### 0.375 ### 81.2 81.2 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### 0.425 ### 0.41 ### ### ###
2009-Apr-14 Tue ### 0.425 ### 0.4 245,374 52,141 ### ### 0.0
2009-Apr-09 Thu ### 0.4 ### ### ### ### 0.0
2009-Apr-08 Wed ### 0.4 ### ### 34.2 34.2 0.0
2009-Apr-07 Tue 0.4 0.41 ### 0.41 ### ### ###
2009-Apr-06 Mon 0.41 0.44 0.4 0.41 918,848 ### 66.1 66.1 ###
2009-Apr-03 Fri 0.43 ### 0.41 0.425 26.7 26.7 ###
2009-Apr-02 Thu ### 0.425 ### 0.42 90.7 90.7 ###
2009-Apr-01 Wed ### ### ### ### 1,639,478 0 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 749,451 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 557,651 0 3.7 3.7 0.0
2009-Mar-24 Tue ### ### 0.355 0.355 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 459,845 0 8.6 8.6 0.0
2009-Mar-17 Tue ### 0.345 ### ### 75.7 75.7 0.0
2009-Mar-16 Mon ### ### ### ### 96.6 96.6 0.0
2009-Mar-13 Fri ### ### 0.29 ### ### ### 0.0
2009-Mar-12 Thu 0.28 ### 0.28 ### 96.3 96.3 0.0
2009-Mar-11 Wed 0.28 0.28 ### 0.27 ### ### ###
2009-Mar-10 Tue 0.27 ### 0.27 0.29 95.0 95.0 ###
2009-Mar-09 Mon 0.26 ### 0.23 0.26 1,941,658 ### ### ### 0.0
2009-Mar-06 Fri ### 0.255 ### 0.255 ### ### 0.0
2009-Mar-05 Thu ### ### 0.175 0.175 ### ### 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 285,779 0 97.5 97.5 0.0
2009-Mar-02 Mon ### ### ### ### 288,951 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 19,223 0 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### 11.3 11.3 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri ### 0.185 ### ### 134,049 ### 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 10.4 10.4 0.0
2009-Feb-17 Tue 0.185 0.185 ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 90.1 90.1 0.0
2009-Feb-12 Thu 0.175 ### 0.175 0.175 67.1 67.1 0.0
2009-Feb-11 Wed 0.175 0.175 ### ### 13.7 13.7 0.0
2009-Feb-10 Tue ### ### ### ### 28,258 0 75.8 75.8 0.0
2009-Feb-09 Mon 0.185 0.185 0.185 0.185 72.0 72.0 ###
2009-Feb-06 Fri ### 0.185 ### 0.185 83.6 83.6 ###
2009-Feb-05 Thu 0.185 ### ### ### 85.7 85.7 0.0
2009-Feb-04 Wed ### ### ### ### 8.7 8.7 0.0
2009-Feb-03 Tue 0.175 ### 0.175 ### 95.5 95.5 0.0
2009-Feb-02 Mon ### 0.175 ### 0.175 84.6 84.6 0.0
2009-Jan-30 Fri ### ### 0.155 0.155 ### ### ###
2009-Jan-29 Thu 0.155 ### 0.155 0.155 ### ### ###
2009-Jan-28 Wed 0.155 0.155 0.155 0.155 70.9 70.9 ###
2009-Jan-27 Tue ### 0.155 ### 0.155 ### ### ###
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 0.145 0.145 ### ### 8.5 8.5 0.0
2009-Jan-21 Wed 0.145 0.145 0.145 0.145 76.0 76.0 ###
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### 0.145 ### 77.2 77.2 0.0
2009-Jan-16 Fri 0.145 ### ### ### 87.1 87.1 0.0
2009-Jan-15 Thu ### 0.145 ### 0.145 96.1 96.1 ###
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 63,481 0 ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 96.3 96.3 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 29,046 0 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 154,820 0 78.6 78.6 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 25.7 25.7 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 5,882 0 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon 0.085 0.085 0.083 0.083 17.3 17.3 0.0
2008-Dec-12 Fri 0.085 0.085 0.085 0.085 ### ### ###
2008-Dec-11 Thu 0.085 0.085 0.084 0.084 ### ### ###
2008-Dec-10 Wed 0.084 0.084 0.084 0.084 66.9 66.9 ###
2008-Dec-09 Tue 0.083 0.083 0.083 0.083 76.3 76.3 0.0
2008-Dec-08 Mon 0.082 0.082 0.081 0.081 ### ### 0.0
2008-Dec-05 Fri 0.082 0.082 0.081 0.081 33.2 33.2 0.0
2008-Dec-04 Thu 0.082 0.082 0.082 0.082 0 0.0
2008-Dec-03 Wed 0.082 0.082 0.082 0.082 0 0.0
2008-Dec-02 Tue 0.084 0.084 0.082 0.082 ### ### 0.0
2008-Dec-01 Mon 0.089 ### 0.084 0.084 ### ### ###
2008-Nov-28 Fri 0.089 0.089 0.085 0.089 66.2 66.2 ###
2008-Nov-27 Thu 0.084 0.084 0.084 0.084 ### ### ###
2008-Nov-26 Wed 0.083 0.083 0.083 0.083 0 0.0
2008-Nov-25 Tue 0.084 0.085 0.083 0.083 446,850 ### 26.7 26.7 0.0
2008-Nov-24 Mon 0.078 0.078 0.078 0.078 0 0.0
2008-Nov-21 Fri 0.078 0.078 0.078 0.078 67.6 67.6 0.0
2008-Nov-20 Thu 0.079 ### 0.078 ### 81.1 81.1 0.0
2008-Nov-19 Wed ### 0.083 ### 0.083 92.4 92.4 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon 0.082 0.082 0.079 0.079 25.6 25.6 0.0
2008-Nov-14 Fri ### 0.084 ### 0.082 86.4 86.4 0.0
2008-Nov-13 Thu 0.076 0.076 0.076 0.076 0 0.0
2008-Nov-12 Wed 0.079 ### 0.076 0.076 18.7 18.7 0.0
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon ### 0.083 ### ### ### ### 0.0
2008-Nov-07 Fri 0.083 0.083 0.083 0.083 70.9 70.9 0.0
2008-Nov-06 Thu 0.082 0.082 0.082 0.082 81.2 81.2 0.0
2008-Nov-05 Wed ### 0.089 ### ### 12,148,720 ### 66.3 66.3 0.0
2008-Nov-04 Tue 0.085 0.085 ### ### ### ### 0.0
2008-Nov-03 Mon 0.081 0.081 0.081 0.081 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 100,540 0 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed 0.076 ### 0.076 ### 188,829 7,175 91.0 91.0 0.0
2008-Oct-28 Tue 0.071 0.071 0.071 0.071 78.3 78.3 0.0
2008-Oct-27 Mon 0.071 0.072 0.071 0.072 959,181 68,581 86.2 86.2 0.0
2008-Oct-24 Fri 0.072 0.072 0.071 0.071 48.1 48.1 0.0
2008-Oct-23 Thu ### ### 0.073 0.075 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 78.9 78.9 0.0
2008-Oct-21 Tue ### ### 0.076 0.076 ### ### 0.0
2008-Oct-20 Mon 0.085 0.085 ### ### ### ### 0.0
2008-Oct-17 Fri 0.085 0.085 0.085 0.085 ### ### ###
2008-Oct-16 Thu 0.086 0.086 ### ### ### ### 0.0
2008-Oct-15 Wed 0.085 ### 0.085 ### 90.8 90.8 0.0
2008-Oct-14 Tue ### 0.085 0.077 0.085 190,354 ### ### ### ###
2008-Oct-13 Mon 0.078 ### 0.078 ### ### ### 0.0
2008-Oct-10 Fri 0.083 0.083 0.075 ### 1,191,171 ### ### ### 0.0
2008-Oct-09 Thu 0.072 0.084 0.072 0.084 189,921 ### 98.3 98.3 ###
2008-Oct-08 Wed ### ### ### 0.073 12.1 12.1 0.0
2008-Oct-07 Tue ### 0.075 ### ### ### ### 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 2026-03-18 12:36:34 thru 2026-03-18 12:36:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000