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 Sun 24-Apr-28 05:20:14 PM AEST

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 6...

     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 26th April 2024
Latest price with VOLUME for RRL .. Friday 10th November 2023

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 6.72 104,854,550 ###


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



End of day Prices (full format),

150 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.11
2021-May-07 Fri 2.7 2.71 ### ### 5,613,624 ### 36.8 36.8 0.0
2021-May-06 Thu 2.7 2.7 ### ### 26.7 26.7 0.0
2021-May-05 Wed ### 2.7 ### ### 4,419,342 ### 80.4 80.4 0.0
2021-May-04 Tue ### 2.7 2.645 ### 6,945,074 ### 75.1 75.1 0.0
2021-May-03 Mon ### ### 2.57 2.57 34.4 34.4 ###
2021-Apr-30 Fri ### ### 2.555 ### ### ### 0.0
2021-Apr-29 Thu ### 2.72 ### ### 76.3 76.3 0.0
2021-Apr-28 Wed ### ### 2.58 2.59 14,465,574 ### ### ### 0.2
2021-Apr-27 Tue 2.72 2.73 ### ### 7,496,970 ### ### ### 0.0
2021-Apr-26 Mon 2.74 2.76 ### 2.72 6,230,674 ### ### ### 0.2
2021-Apr-23 Fri 2.85 2.875 2.73 2.73 8,460,622 ### ### ### ###
2021-Apr-22 Thu 2.78 2.875 2.75 2.85 8,169,270 22,976,071 ### ### ###
2021-Apr-21 Wed 2.72 2.78 2.7 2.74 ### ### 0.2
2021-Apr-20 Tue 2.73 2.76 ### 2.74 7,621,447 ### 74.5 74.5 0.2
2021-Apr-19 Mon 2.77 2.82 ### 2.73 10,053,079 14,174,841 32.8 32.8 ###
2021-Apr-16 Fri 2.75 2.79 ### 2.74 11,731,484 16,365,420 ### ### 0.2
2021-Apr-15 Thu ### 2.75 ### ### 19,674,840 ### 80.9 80.9 0.0
2021-Apr-14 Wed ### ### ### ### 0 0.0
2021-Apr-13 Tue ### ### ### ### 0 0.0
2021-Apr-12 Mon 3.23 3.24 ### ### 31.6 31.6 0.0
2021-Apr-09 Fri 3.22 3.25 3.175 3.22 60.0 60.0 0.2
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 67.9 67.9 0.0
2021-Apr-06 Tue ### ### ### ### 3,405,752 0 70.5 70.5 0.0
2021-Apr-01 Thu ### 3 ### ### 61.2 61.2 0.0
2021-Mar-31 Wed ### ### 2.89 ### 4,083,786 5,901,070 ### ### 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 2,663,750 0 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 73.3 73.3 0.0
2021-Mar-25 Thu ### ### ### ### 4,097,689 0 71.8 71.8 0.0
2021-Mar-24 Wed ### ### ### ### 75.6 75.6 0.0
2021-Mar-23 Tue ### ### ### ### 2,651,880 0 ### ### 0.0
2021-Mar-22 Mon ### ### ### ### 3,056,947 0 86.4 86.4 0.0
2021-Mar-19 Fri 3 ### 3 ### 71.8 71.8 0.0
2021-Mar-18 Thu ### ### ### ### 5,101,954 0 77.5 77.5 0.0
2021-Mar-17 Wed ### ### 2.86 ### 30.7 30.7 0.0
2021-Mar-16 Tue 3 ### ### ### 4,895,143 0 26.3 26.3 0.0
2021-Mar-15 Mon ### ### ### ### 33.0 33.0 0.0
2021-Mar-12 Fri ### ### ### ### 6,850,944 0 ### ### 0.0
2021-Mar-11 Thu ### ### ### ### 78.2 78.2 0.0
2021-Mar-10 Wed ### ### ### ### 2,639,053 0 ### ### 0.0
2021-Mar-09 Tue ### ### ### ### 2,503,559 0 ### ### 0.0
2021-Mar-08 Mon ### ### ### ### 74.7 74.7 0.0
2021-Mar-05 Fri ### 3.075 ### 3 4,728,284 ### 32.7 32.7 0.2
2021-Mar-04 Thu ### ### ### ### 5,361,328 0 ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 3,031,940 0 ### ### 0.0
2021-Mar-02 Tue ### 3.22 ### ### 4,435,349 ### ### ### 0.0
2021-Mar-01 Mon ### 3.22 ### ### 65.3 65.3 0.0
2021-Feb-26 Fri ### ### 2.975 ### 6,105,545 ### 87.1 87.1 0.0
2021-Feb-25 Thu 3.25 3.26 ### ### 8,564,170 ### 7.5 7.5 0.0
2021-Feb-24 Wed ### ### 3.28 ### 3,527,723 ### ### ### 0.0
2021-Feb-23 Tue 3.42 3.46 ### 3.41 4,461,552 7,718,484 ### ### ###
2021-Feb-22 Mon 3.25 ### 3.22 ### 5,082,350 8,182,583 ### ### 0.0
2021-Feb-19 Fri 3.22 3.26 ### 3.2 3,939,970 6,422,151 48.2 48.2 0.2
2021-Feb-18 Thu 3.2 ### ### 3.25 4,395,783 0 82.2 82.2 0.2
2021-Feb-17 Wed 3.43 3.45 3.22 3.22 ### ### 0.2
2021-Feb-16 Tue 3.5 3.52 3.46 3.48 2,024,656 7,066,049 38.9 38.9 0.2
2021-Feb-15 Mon 3.5 3.52 3.47 3.5 62.6 62.6 0.3
2021-Feb-12 Fri 3.52 3.57 3.44 3.47 4,298,541 15,066,386 ### ### 0.2
2021-Feb-11 Thu 3.55 ### 3.53 3.54 ### ### 0.3
2021-Feb-10 Wed 3.56 ### 3.53 3.56 2,336,477 4,123,881 66.2 66.2 0.3
2021-Feb-09 Tue 3.59 ### 3.53 3.56 2,822,679 4,982,028 ### ### 0.3
2021-Feb-08 Mon ### ### 3.57 3.59 2,262,644 ### 25.6 25.6 ###
2021-Feb-05 Fri 3.58 ### 3.52 ### ### ### 0.0
2021-Feb-04 Thu ### ### 3.53 3.53 2,560,282 ### ### ### 0.3
2021-Feb-03 Wed ### 3.675 ### ### 67.0 67.0 0.0
2021-Feb-02 Tue ### ### ### ### 2,930,773 0 ### ### 0.0
2021-Feb-01 Mon ### ### 3.56 ### 63.2 63.2 0.0
2021-Jan-29 Fri ### ### 3.56 ### 3,070,148 ### ### ### 0.0
2021-Jan-28 Thu ### ### 3.51 3.53 ### ### 0.3
2021-Jan-27 Wed ### 3.73 ### ### 3,179,259 ### ### ### 0.0
2021-Jan-25 Mon 3.71 3.71 3.625 ### ### ### 0.0
2021-Jan-22 Fri 3.75 3.81 3.7 3.7 3,910,659 14,684,524 ### ### 0.3
2021-Jan-21 Thu 3.78 3.8 ### 3.78 2,854,679 ### 65.0 65.0 0.3
2021-Jan-20 Wed 3.7 3.725 ### 3.71 2,720,589 ### ### ### ###
2021-Jan-19 Tue 3.7 3.755 ### ### 2,751,547 5,166,029 32.9 32.9 0.0
2021-Jan-18 Mon ### ### ### 3.7 ### ### 0.3
2021-Jan-15 Fri 3.73 3.74 ### ### 26.6 26.6 0.0
2021-Jan-14 Thu 3.79 3.79 ### 3.72 2,152,023 4,078,083 21.9 21.9 0.3
2021-Jan-13 Wed 3.78 3.82 3.75 3.8 2,459,742 9,310,123 69.0 69.0 ###
2021-Jan-12 Tue 3.78 3.79 3.72 3.77 2,391,484 8,980,022 ### ### ###
2021-Jan-11 Mon 3.73 3.79 ### 3.73 ### ### ###
2021-Jan-08 Fri 3.88 ### 3.78 3.79 ### ### ###
2021-Jan-07 Thu ### ### 3.83 3.85 3,319,478 ### 30.8 30.8 0.3
2021-Jan-06 Wed ### ### 3.85 3.88 2,662,747 5,125,787 35.8 35.8 0.3
2021-Jan-05 Tue ### ### 3.87 ### 26.7 26.7 0.0
2021-Jan-04 Mon 3.77 3.89 3.75 3.87 79.0 79.0 ###
2020-Dec-31 Thu 3.78 3.78 3.71 3.74 1,355,727 ### 29.6 29.6 0.3
2020-Dec-30 Wed 3.7 3.72 ### 3.72 1,683,922 ### 70.9 70.9 0.3
2020-Dec-29 Tue 3.72 3.73 ### 3.71 ### ### ###
2020-Dec-24 Thu 3.75 3.75 ### 3.7 1,406,248 ### 18.5 18.5 0.3
2020-Dec-23 Wed 3.71 3.73 ### 3.71 2,768,980 5,164,147 62.2 62.2 ###
2020-Dec-22 Tue 3.89 3.89 3.71 3.72 3,134,228 ### 14.1 14.1 0.3
2020-Dec-21 Mon 3.87 ### 3.855 3.89 73.6 73.6 0.3
2020-Dec-18 Fri 3.84 3.89 3.81 3.87 78.1 78.1 ###
2020-Dec-17 Thu 3.76 3.78 3.71 3.75 3,596,447 ### 38.0 38.0 0.3
2020-Dec-16 Wed 3.75 3.82 3.74 3.76 ### ### 0.3
2020-Dec-15 Tue 3.74 3.76 ### ### 2,861,081 ### ### ### 0.0
2020-Dec-14 Mon 3.74 3.8 ### 3.73 2,671,146 5,075,177 44.7 44.7 ###
2020-Dec-11 Fri ### 3.74 ### 3.71 ### ### ###
2020-Dec-10 Thu 3.7 3.72 ### ### 3,439,956 ### 41.9 41.9 0.0
2020-Dec-09 Wed 3.82 3.87 3.78 3.79 2,584,853 ### 36.2 36.2 ###
2020-Dec-08 Tue ### ### 3.78 3.83 4,034,122 ### ### ### ###
2020-Dec-07 Mon 3.79 3.88 3.79 3.82 2,843,220 10,903,748 75.9 75.9 0.3
2020-Dec-04 Fri ### ### 3.73 3.77 5,532,440 ### 8.7 8.7 ###
2020-Dec-03 Thu ### ### ### ### 35.5 35.5 0.0
2020-Dec-02 Wed ### ### 3.89 ### 3,663,222 ### ### ### 0.0
2020-Dec-01 Tue 3.75 ### 3.73 ### 4,434,358 8,270,077 91.1 91.1 0.0
2020-Nov-30 Mon 3.82 3.83 ### ### 18.5 18.5 0.0
2020-Nov-27 Fri 3.87 3.88 3.82 3.85 2,231,880 ### 35.3 35.3 0.3
2020-Nov-26 Thu 3.8 ### 3.75 3.83 2,810,646 ### ### ### ###
2020-Nov-25 Wed ### 3.78 3.59 3.75 4,503,726 ### ### ### 0.3
2020-Nov-24 Tue 3.83 3.83 ### ### ### ### 0.0
2020-Nov-23 Mon ### ### 3.84 3.86 1,621,075 ### 30.3 30.3 0.3
2020-Nov-20 Fri 3.84 3.88 3.79 3.85 ### ### 0.3
2020-Nov-19 Thu 3.8 ### 3.79 3.87 5,893,282 ### ### ### ###
2020-Nov-18 Wed 3.87 ### 3.83 3.85 40.0 40.0 0.3
2020-Nov-17 Tue ### ### 3.87 3.87 ### ### ###
2020-Nov-16 Mon ### ### ### ### 216,343 0 20.6 20.6 0.0
2020-Nov-13 Fri ### ### ### ### 3,372,147 0 ### ### 0.0
2020-Nov-12 Thu ### ### ### 4 ### ### 0.3
2020-Nov-11 Wed ### ### ### ### 4,420,250 0 ### ### 0.0
2020-Nov-10 Tue 4.2 4.22 ### ### 4,500,440 9,495,928 33.2 33.2 0.0
2020-Nov-09 Mon ### 4.4 ### ### 2,357,678 ### 55.2 55.2 0.0
2020-Nov-06 Fri 4.24 ### 4.22 ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 2,978,474 0 ### ### 0.0
2020-Nov-04 Wed 4.23 4.23 ### ### 2,307,847 ### 23.1 23.1 0.0
2020-Nov-03 Tue 4.21 4.24 ### ### 2,713,873 ### ### ### 0.0
2020-Nov-02 Mon 4.23 4.24 ### ### ### ### 0.0
2020-Oct-30 Fri 4.21 4.24 ### ### 3,453,271 ### 38.0 38.0 0.0
2020-Oct-29 Thu 4.24 4.24 ### ### 3,265,652 6,923,182 23.5 23.5 0.0
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue 4.45 4.46 4.23 ### ### ### 0.0
2020-Oct-26 Mon ### ### 4.47 4.5 3,193,546 7,137,575 ### ### ###
2020-Oct-23 Fri 4.8 4.85 ### ### ### ### 0.0
2020-Oct-22 Thu ### ### 4.84 4.86 2,202,749 5,330,652 30.7 30.7 0.3
2020-Oct-21 Wed ### 5 ### ### 2,554,629 6,386,572 ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 3,337,782 0 ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 1,035,083 0 ### ### 0.0
2020-Oct-16 Fri ### 5.22 ### ### 2,197,120 5,734,483 27.6 27.6 0.0
2020-Oct-15 Thu ### ### ### ### 1,723,945 0 ### ### 0.0
2020-Oct-14 Wed ### ### ### ### 2,447,943 0 ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 2,268,541 0 ### ### 0.0
2020-Oct-12 Mon ### 5.23 ### ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 2,044,141 0 ### ### 0.0
2020-Oct-08 Thu ### ### ### 5 2,434,152 0 34.4 34.4 0.4
2020-Oct-07 Wed ### ### ### ### 2,984,042 0 ### ### 0.0
2020-Oct-06 Tue ### ### ### ### 2,952,184 0 ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 57.2 57.2 0.0
2020-Oct-02 Fri ### ### ### ### 61.5 61.5 0.0


     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 2024-04-28 17:20:14 thru 2024-04-28 17:20:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000