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

Currently Tue 26-Mar-17 12:27:28 AM 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 8...

     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 .. Monday 16th 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
2022-Jan-18 Tue ### ### 2 ### ### ### 0.0
2022-Jan-17 Mon 2 ### 1.975 ### 75.3 75.3 0.0
2022-Jan-14 Fri ### ### ### ### ### ### 0.0
2022-Jan-13 Thu 1.955 ### ### 2 ### ### 0.1
2022-Jan-12 Wed ### ### ### 1.925 4,369,073 0 ### ### 0.1
2022-Jan-11 Tue ### 1.9075 ### ### 4,453,687 ### ### ### 0.0
2022-Jan-10 Mon 1.84 1.855 1.8175 1.825 3,377,073 6,201,150 ### ### ###
2022-Jan-07 Fri 1.8 1.8425 1.79 1.83 ### ### ###
2022-Jan-06 Thu ### 1.885 1.825 1.83 38.1 38.1 ###
2022-Jan-05 Wed 1.925 ### 1.89 ### 4,096,678 ### 27.5 27.5 0.0
2022-Jan-04 Tue ### ### ### ### 4,898,777 0 21.2 21.2 0.0
2021-Dec-31 Fri 1.89 ### 1.89 ### ### ### 0.0
2021-Dec-30 Thu 1.875 1.88 1.8575 ### ### ### 0.0
2021-Dec-29 Wed ### ### ### 1.88 14.8 14.8 0.1
2021-Dec-24 Fri 1.945 1.945 1.89 ### 11.0 11.0 0.0
2021-Dec-23 Thu ### 1.945 1.88 ### 6,638,622 ### ### ### 0.0
2021-Dec-22 Wed 1.925 1.925 ### 1.85 5,543,140 5,335,272 ### ### 0.1
2021-Dec-21 Tue 1.85 ### 1.84 ### 90.0 90.0 0.0
2021-Dec-20 Mon 1.925 1.925 1.845 1.85 ### ### 0.1
2021-Dec-17 Fri ### ### ### ### 14,562,224 0 ### ### 0.0
2021-Dec-16 Thu 1.8 1.87 1.8 1.845 ### ### ###
2021-Dec-15 Wed 1.775 1.825 1.775 1.81 88.7 88.7 ###
2021-Dec-14 Tue 1.81 1.82 ### ### 4,373,525 ### ### ### 0.0
2021-Dec-13 Mon 1.775 ### 1.7625 1.825 7,273,655 ### 87.6 87.6 ###
2021-Dec-10 Fri 1.76 1.775 1.7325 1.755 36.6 36.6 0.1
2021-Dec-09 Thu 1.79 1.81 ### 1.78 ### ### 0.1
2021-Dec-08 Wed 1.75 ### ### ### 83.1 83.1 0.0
2021-Dec-07 Tue 1.71 1.75 ### 1.74 5,791,756 5,067,786 77.5 77.5 0.1
2021-Dec-06 Mon ### 1.7675 1.7 1.73 ### ### ###
2021-Dec-03 Fri ### 1.71 ### ### ### ### 0.0
2021-Dec-02 Thu 1.75 ### ### 1.725 6,795,627 0 ### ### ###
2021-Dec-01 Wed 1.8 1.825 1.76 ### ### ### 0.0
2021-Nov-30 Tue 1.885 1.89 1.8 1.8 11,713,282 ### ### ### 0.1
2021-Nov-29 Mon ### 1.925 1.87 1.87 ### ### ###
2021-Nov-26 Fri 1.925 ### 1.885 1.925 ### ### 0.1
2021-Nov-25 Thu ### 1.985 1.925 ### 5,324,058 ### ### ### 0.0
2021-Nov-24 Wed ### ### ### 1.945 34.1 34.1 0.1
2021-Nov-23 Tue ### ### 1.985 ### 7,004,175 6,951,643 30.7 30.7 0.0
2021-Nov-22 Mon ### ### 2.055 ### 5,318,182 ### ### ### 0.0
2021-Nov-19 Fri ### ### 2.085 ### 75.0 75.0 0.0
2021-Nov-18 Thu ### ### ### ### 7,159,640 0 ### ### 0.0
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 2,903,680 0 30.0 30.0 0.0
2021-Nov-15 Mon ### 2.2 ### ### 4,689,450 ### 24.1 24.1 0.0
2021-Nov-12 Fri ### 2.23 ### ### 5,977,272 6,664,658 ### ### 0.0
2021-Nov-11 Thu ### ### ### ### 8,870,427 0 90.0 90.0 0.0
2021-Nov-10 Wed ### ### 1.985 ### 3,969,742 ### 44.7 44.7 0.0
2021-Nov-09 Tue ### ### ### ### 75.9 75.9 0.0
2021-Nov-08 Mon 2 ### 1.9875 2 73.3 73.3 0.1
2021-Nov-05 Fri ### 1.975 ### 1.945 ### ### 0.1
2021-Nov-04 Thu ### ### 1.89 ### ### ### 0.0
2021-Nov-03 Wed ### ### 1.89 ### 24.6 24.6 0.0
2021-Nov-02 Tue 1.955 ### 1.925 ### 3,571,446 ### ### ### 0.0
2021-Nov-01 Mon ### ### 1.945 1.945 5,803,382 5,643,788 14.7 14.7 0.1
2021-Oct-29 Fri ### ### 2 2 5,060,187 5,060,187 45.5 45.5 0.1
2021-Oct-28 Thu ### ### 1.9775 ### 5,801,741 5,736,471 80.5 80.5 0.0
2021-Oct-27 Wed ### ### 2 ### 14.7 14.7 0.0
2021-Oct-26 Tue 2.28 2.28 ### ### 8,219,153 ### 5.4 5.4 0.0
2021-Oct-25 Mon 2.25 2.29 2.225 2.28 ### ### 0.2
2021-Oct-22 Fri 2.21 2.25 ### 2.22 ### ### 0.2
2021-Oct-21 Thu 2.25 2.25 2.2 2.2 ### ### 0.2
2021-Oct-20 Wed 2.29 2.29 2.23 2.23 3,590,743 8,115,079 ### ### ###
2021-Oct-19 Tue 2.25 2.28 2.21 2.26 4,526,040 10,160,959 68.1 68.1 ###
2021-Oct-18 Mon 2.26 2.27 2.21 2.27 ### ### 0.2
2021-Oct-15 Fri ### ### 2.28 ### ### ### 0.0
2021-Oct-14 Thu 2.27 ### 2.26 ### ### ### 0.0
2021-Oct-13 Wed 2.23 2.23 ### ### ### ### 0.0
2021-Oct-12 Tue ### 2.24 ### ### ### ### 0.0
2021-Oct-11 Mon ### ### ### ### 81.8 81.8 0.0
2021-Oct-08 Fri ### ### ### ### 30.1 30.1 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed 2.2 2.2 ### ### 5,631,725 ### 16.2 16.2 0.0
2021-Oct-05 Tue ### 2.175 ### ### 11,134,474 12,108,740 ### ### 0.0
2021-Oct-04 Mon ### ### ### ### 3,440,928 0 ### ### 0.0
2021-Oct-01 Fri ### ### ### ### 7,687,858 0 39.5 39.5 0.0
2021-Sep-30 Thu ### ### ### ### 9,878,552 0 ### ### 0.0
2021-Sep-29 Wed 1.88 ### 1.86 ### 10,946,021 ### ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 33.8 33.8 0.0
2021-Sep-27 Mon ### ### ### ### ### ### 0.0
2021-Sep-24 Fri 2 ### 1.955 ### 10,572,056 10,334,184 35.2 35.2 0.0
2021-Sep-23 Thu ### ### ### ### 4,810,850 0 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 7,253,241 0 ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 6,908,073 0 ### ### 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 15,090,722 0 23.1 23.1 0.0
2021-Sep-16 Thu ### ### ### ### 7,739,622 0 ### ### 0.0
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue ### ### ### ### 5,406,384 0 14.1 14.1 0.0
2021-Sep-13 Mon ### 2.155 ### ### 85.4 85.4 0.0
2021-Sep-10 Fri ### ### ### ### ### ### 0.0
2021-Sep-09 Thu 2.2 ### ### ### 23.7 23.7 0.0
2021-Sep-08 Wed 2.25 2.25 ### 2.21 9,818,041 ### ### ### 0.2
2021-Sep-07 Tue ### 2.4 2.27 2.28 ### ### 0.2
2021-Sep-06 Mon 2.44 2.44 ### ### 7,544,644 ### 23.7 23.7 0.0
2021-Sep-03 Fri ### 2.43 ### ### 60.1 60.1 0.0
2021-Sep-02 Thu 2.5 2.52 2.375 ### ### ### 0.0
2021-Sep-01 Wed 2.45 2.54 2.43 2.48 ### ### 0.2
2021-Aug-31 Tue 2.59 ### 2.46 2.47 7.8 7.8 ###
2021-Aug-30 Mon 2.55 2.59 ### 2.56 4,369,950 5,659,085 ### ### 0.2
2021-Aug-27 Fri 2.49 2.51 2.46 2.49 5,916,487 14,702,470 65.5 65.5 0.2
2021-Aug-26 Thu 2.51 2.52 2.47 2.47 3,311,683 8,262,649 ### ### ###
2021-Aug-25 Wed 2.58 2.58 2.51 2.54 20.9 20.9 ###
2021-Aug-24 Tue 2.54 2.59 2.53 2.56 4,938,552 ### 71.7 71.7 0.2
2021-Aug-23 Mon 2.42 2.47 ### 2.47 3,182,246 3,930,073 80.0 80.0 ###
2021-Aug-20 Fri 2.47 2.47 ### 2.42 5,094,977 ### ### ### 0.2
2021-Aug-19 Thu 2.5 2.52 2.44 2.45 22.8 22.8 0.2
2021-Aug-18 Wed 2.44 2.52 2.41 2.51 88.7 88.7 ###
2021-Aug-17 Tue 2.43 2.45 2.41 2.45 3,836,389 9,322,425 ### ### 0.2
2021-Aug-16 Mon 2.45 2.45 2.4 2.4 32.3 32.3 ###
2021-Aug-13 Fri 2.41 2.43 2.4 2.41 3,010,541 7,270,456 ### ### 0.2
2021-Aug-12 Thu 2.41 2.43 ### 2.42 6,307,588 ### 68.7 68.7 0.2
2021-Aug-11 Wed 2.41 2.41 ### ### ### ### 0.0
2021-Aug-10 Tue 2.45 2.45 2.4 2.42 5,428,652 13,164,481 27.4 27.4 0.2
2021-Aug-09 Mon 2.42 2.46 ### 2.45 81.1 81.1 0.2
2021-Aug-06 Fri 2.58 2.58 2.52 2.55 5,344,358 ### 25.5 25.5 0.2
2021-Aug-05 Thu 2.58 2.59 2.55 2.58 ### ### 0.2
2021-Aug-04 Wed ### ### 2.56 ### 62.9 62.9 0.0
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### ### ### ### ### ### 0.0
2021-Jul-30 Fri ### 2.685 2.58 2.58 7,448,486 ### ### ### 0.2
2021-Jul-29 Thu 2.54 2.7 2.54 ### 11,307,158 29,624,753 86.5 86.5 0.0
2021-Jul-28 Wed 2.47 2.49 2.41 2.48 77.7 77.7 0.2
2021-Jul-27 Tue 2.51 2.52 2.45 2.46 26.4 26.4 0.2
2021-Jul-26 Mon 2.55 2.56 2.48 2.5 28.3 28.3 0.2
2021-Jul-23 Fri 2.57 2.58 2.53 2.55 3,350,250 8,559,888 26.5 26.5 0.2
2021-Jul-22 Thu 2.57 2.59 2.55 2.58 ### ### 0.2
2021-Jul-21 Wed ### ### 2.54 2.56 2,844,683 3,612,747 21.8 21.8 0.2
2021-Jul-20 Tue 2.57 ### 2.55 2.58 ### ### 0.2
2021-Jul-19 Mon ### ### 2.59 ### 3,833,454 4,964,322 33.9 33.9 0.0
2021-Jul-16 Fri ### ### ### ### 65.2 65.2 0.0
2021-Jul-15 Thu ### ### ### ### 78.8 78.8 0.0
2021-Jul-14 Wed 2.57 ### 2.54 ### ### ### 0.0
2021-Jul-13 Tue 2.56 2.59 2.53 2.55 3,474,622 ### ### ### 0.2
2021-Jul-12 Mon ### ### 2.53 2.56 27.9 27.9 0.2
2021-Jul-09 Fri 2.55 2.58 2.53 2.55 72.6 72.6 0.2
2021-Jul-08 Thu ### ### ### 2.56 ### ### 0.2
2021-Jul-07 Wed 2.54 ### 2.53 2.58 3,309,757 4,186,842 78.4 78.4 0.2
2021-Jul-06 Tue 2.59 ### 2.5 2.54 28.6 28.6 ###
2021-Jul-05 Mon 2.58 ### 2.56 2.57 ### ### ###
2021-Jul-02 Fri 2.57 2.57 2.52 2.56 3,847,055 9,790,754 31.2 31.2 0.2
2021-Jul-01 Thu ### 2.57 ### 2.55 8,507,377 10,931,979 ### ### 0.2
2021-Jun-30 Wed 2.4 2.4 ### ### ### ### 0.0
2021-Jun-29 Tue 2.42 2.43 ### 2.4 5,512,153 ### ### ### ###
2021-Jun-28 Mon 2.46 2.48 2.42 2.44 42.1 42.1 0.2
2021-Jun-25 Fri 2.45 2.5 2.45 2.48 75.8 75.8 0.2
2021-Jun-24 Thu 2.45 2.47 2.42 2.45 ### ### 0.2
2021-Jun-23 Wed 2.47 2.49 2.44 2.46 7,655,675 ### ### ### 0.2
2021-Jun-22 Tue 2.51 2.53 2.46 2.46 5,216,979 ### 22.7 22.7 0.2
2021-Jun-21 Mon 2.5 2.51 2.43 2.45 34.4 34.4 0.2
2021-Jun-18 Fri 2.44 2.56 ### 2.53 87.0 87.0 ###


<< 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 2026-03-17 00:27:28 thru 2026-03-17 00:27:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000