Currently Thu 26-Mar-26 07:58:11 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 3...
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 .. Wednesday 25th 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-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 |
Basic Bottom of Page