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 26-Apr-12 09:46:03 AM 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...

     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 10th April 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


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
2026-Apr-10 Fri ### 7.55 ### 7.43 ### ### ###
2026-Apr-09 Thu 7.2 ### ### 7.51 ### ### ###
2026-Apr-08 Wed 7.25 7.43 7.2 ### 3,226,845 23,604,371 ### ### 0.0
2026-Apr-07 Tue ### ### 6.81 6.85 ### ### ###
2026-Apr-02 Thu 7.46 7.54 6.72 6.72 6,060,146 43,208,840 5.0 5.0 0.5
2026-Apr-01 Wed ### ### ### ### 28.6 28.6 0.0
2026-Mar-31 Tue 6.4 ### 6.22 ### 5,016,881 ### 81.7 81.7 0.0
2026-Mar-30 Mon ### ### ### ### 4,313,026 0 40.7 40.7 0.0
2026-Mar-27 Fri ### ### ### 6.26 3,943,242 0 ### ### 0.4
2026-Mar-26 Thu 6.4 6.49 6.245 ### 4,099,250 26,101,974 ### ### 0.0
2026-Mar-25 Wed 6.2 6.44 ### 6.4 ### ### 0.5
2026-Mar-24 Tue ### ### ### ### 21.8 21.8 0.0
2026-Mar-23 Mon 5.88 ### 5.71 5.79 7,872,827 22,476,921 43.2 43.2 ###
2026-Mar-20 Fri 6.23 ### ### ### 20,988,858 0 ### ### 0.0
2026-Mar-19 Thu ### ### ### ### ### ### 0.0
2026-Mar-18 Wed 7.22 7.23 6.955 ### ### ### 0.0
2026-Mar-17 Tue ### ### 6.89 ### 5,525,920 ### ### ### 0.0
2026-Mar-16 Mon 7.28 ### ### ### ### ### 0.0
2026-Mar-13 Fri ### ### ### ### ### ### 0.0
2026-Mar-12 Thu ### ### 7.83 ### 3,686,049 14,430,881 ### ### 0.0
2026-Mar-11 Wed ### ### ### 8.29 6,128,958 0 79.5 79.5 0.6
2026-Mar-10 Tue ### ### ### ### ### ### 0.0
2026-Mar-09 Mon ### 8.42 7.85 7.89 4,964,251 40,384,181 ### ### ###
2026-Mar-06 Fri 8.7 8.78 8.455 8.48 19.6 19.6 0.6
2026-Mar-05 Thu ### ### 9 ### 2,053,849 9,242,320 ### ### 0.0
2026-Mar-04 Wed 9 ### ### 9.22 6,290,921 0 87.9 87.9 0.7
2026-Mar-03 Tue ### ### ### 9.54 88.9 88.9 ###
2026-Mar-02 Mon 9.8 ### 9.645 9.76 41.6 41.6 0.7
2026-Feb-27 Fri 9.41 9.74 ### 9.44 4,399,042 ### 65.3 65.3 0.7
2026-Feb-26 Thu ### ### ### 9.26 ### ### ###
2026-Feb-25 Wed ### 9.47 ### 9.42 80.2 80.2 0.7
2026-Feb-24 Tue ### 9.22 8.74 ### 3,677,150 ### ### ### 0.0
2026-Feb-23 Mon ### ### 8.57 ### 2,227,641 9,545,441 87.1 87.1 0.0
2026-Feb-20 Fri 8.41 8.55 ### 8.47 2,895,557 ### 73.3 73.3 ###
2026-Feb-19 Thu 8.54 8.72 8.24 8.44 ### ### 0.6
2026-Feb-18 Wed 8.21 8.43 ### 8.4 2,576,782 ### 77.0 77.0 ###
2026-Feb-17 Tue 8.28 ### ### ### ### ### 0.0
2026-Feb-16 Mon 8.49 ### 8.28 8.28 20.9 20.9 ###
2026-Feb-13 Fri 8 ### ### 8.25 2,949,581 0 90.7 90.7 ###
2026-Feb-12 Thu 8.41 ### 8.23 ### 1,655,848 ### 0.0
2026-Feb-11 Wed 8.29 8.49 ### 8.46 ### ### 0.6
2026-Feb-10 Tue 8.5 8.53 ### ### 3,202,477 ### ### ### 0.0
2026-Feb-09 Mon ### 8.41 7.87 ### 0.0
2026-Feb-06 Fri ### 8 ### ### ### ### 0.0
2026-Feb-05 Thu ### ### ### 7.86 ### ### ###
2026-Feb-04 Wed ### 8.2 ### ### ### ### 0.0
2026-Feb-03 Tue 7.5 7.88 7.45 7.71 4,466,158 ### 79.4 79.4 ###
2026-Feb-02 Mon 7.47 7.73 7.22 7.55 79.5 79.5 ###
2026-Jan-30 Fri 8.2 ### 7.89 ### 4,072,488 ### ### ### 0.0
2026-Jan-29 Thu 8.52 ### 8.28 8.52 ### ### 0.6
2026-Jan-28 Wed 8.4 8.54 ### 8.5 79.7 79.7 0.6
2026-Jan-27 Tue 8.46 8.58 ### ### 3,875,088 16,624,127 38.4 38.4 0.0
2026-Jan-23 Fri ### 8.385 ### ### 3,336,947 13,990,150 89.1 89.1 0.0
2026-Jan-22 Thu ### ### 7.52 7.58 3,230,821 12,147,886 ### ### ###
2026-Jan-21 Wed ### 8.25 ### 8.22 3,654,678 15,075,546 ### ### 0.6
2026-Jan-20 Tue ### ### 7.8 ### 1,705,555 ### ### ### 0.0
2026-Jan-19 Mon ### 8 ### ### 2,606,775 ### ### ### 0.0
2026-Jan-16 Fri 7.71 7.74 ### 7.74 2,786,444 ### 63.6 63.6 0.6
2026-Jan-15 Thu ### 7.76 7.57 ### 2,812,647 ### ### ### 0.0
2026-Jan-14 Wed 7.83 7.86 7.625 7.76 28.2 28.2 0.6
2026-Jan-13 Tue 7.87 7.87 ### 7.77 3,492,887 ### ### ### 0.6
2026-Jan-12 Mon 7.8 ### ### 7.75 29.8 29.8 ###
2026-Jan-09 Fri ### ### 7.44 7.55 1,515,880 5,639,073 ### ### ###
2026-Jan-08 Thu ### ### 7.42 7.51 1,888,327 ### ### ### ###
2026-Jan-07 Wed 7.75 7.76 7.585 ### 2,656,627 20,382,970 26.0 26.0 0.0
2026-Jan-06 Tue 7.81 7.84 7.41 7.5 2,972,671 ### 11.1 11.1 0.5
2026-Jan-05 Mon 7.52 ### 7.47 ### 78.7 78.7 0.0
2026-Jan-02 Fri 7.52 ### 7.44 ### 75.5 75.5 0.0
2025-Dec-31 Wed 7.49 ### 7.4 7.55 76.4 76.4 ###
2025-Dec-30 Tue ### ### ### 7.57 ### ### ###
2025-Dec-29 Mon 7.79 7.825 7.53 ### ### ### 0.0
2025-Dec-24 Wed 7.77 7.825 7.645 7.73 29.1 29.1 0.6
2025-Dec-23 Tue ### 7.75 7.57 7.7 2,578,742 ### ### ### 0.6
2025-Dec-22 Mon 7.44 7.74 ### 7.71 83.0 83.0 ###
2025-Dec-19 Fri 7.5 7.52 7.21 7.44 6,679,127 49,191,770 ### ### ###
2025-Dec-18 Thu 7.43 7.58 ### ### ### ### 0.0
2025-Dec-17 Wed ### 7.71 7.22 7.7 2,841,382 ### ### ### 0.6
2025-Dec-16 Tue ### 7.445 ### 7.27 2,123,447 ### ### ### ###
2025-Dec-15 Mon 7.45 7.45 ### 7.25 20.6 20.6 0.5
2025-Dec-12 Fri 7.42 7.51 ### 7.47 2,562,243 9,621,222 ### ### ###
2025-Dec-11 Thu ### ### ### ### 22.0 22.0 0.0
2025-Dec-10 Wed ### 7.2 ### 7.2 79.6 79.6 0.5
2025-Dec-09 Tue ### ### ### ### 1,602,923 0 33.9 33.9 0.0
2025-Dec-08 Mon ### ### 6.81 ### 3,404,555 ### 73.8 73.8 0.0
2025-Dec-05 Fri 7.27 7.27 ### ### ### ### 0.0
2025-Dec-04 Thu ### ### ### 7 2,031,584 0 ### ### 0.5
2025-Dec-03 Wed 7.2 7.42 ### ### ### ### 0.0
2025-Dec-02 Tue 7.23 ### ### ### ### ### 0.0
2025-Dec-01 Mon 7.45 7.58 ### 7.26 26.2 26.2 0.5
2025-Nov-28 Fri 7.24 7.43 7.21 ### 1,854,389 13,574,127 ### ### 0.0
2025-Nov-27 Thu 7.25 ### ### 7.29 3,315,121 0 ### ### ###
2025-Nov-26 Wed ### ### 6.85 ### 33.6 33.6 0.0
2025-Nov-25 Tue ### 7.2 6.84 ### ### ### 0.0
2025-Nov-24 Mon 6.74 6.85 ### 6.74 3,429,640 ### ### ### ###
2025-Nov-21 Fri 6.73 6.87 ### ### 4,726,989 ### ### ### 0.0
2025-Nov-20 Thu 6.89 ### 6.83 ### 3,283,973 ### ### ### 0.0
2025-Nov-19 Wed 6.86 ### 6.82 6.83 3,468,955 ### ### ### 0.5
2025-Nov-18 Tue 6.8 6.88 6.52 ### 40.6 40.6 0.0
2025-Nov-17 Mon 6.88 ### 6.81 6.84 3,064,358 ### ### ### 0.5
2025-Nov-14 Fri ### ### ### ### ### ### 0.0
2025-Nov-13 Thu ### 7.48 ### 7.23 ### ### ###
2025-Nov-12 Wed 6.73 ### 6.72 6.88 2,517,576 8,459,055 ### ### ###
2025-Nov-11 Tue ### ### 6.72 6.72 ### ### 0.5
2025-Nov-10 Mon 6.53 6.71 6.46 6.7 1,971,644 12,983,275 73.1 73.1 0.5
2025-Nov-07 Fri 6.57 6.72 ### 6.44 29.6 29.6 0.5
2025-Nov-06 Thu 6.45 6.56 ### 6.56 81.3 81.3 0.5
2025-Nov-05 Wed ### 6.29 5.85 6.28 3,718,183 22,569,370 96.6 96.6 0.4
2025-Nov-04 Tue 6.26 6.355 ### ### 2,983,820 9,481,088 ### ### 0.0
2025-Nov-03 Mon ### 6.47 6.225 6.25 ### ### ###
2025-Oct-31 Fri ### 6.52 6.24 6.44 ### ### 0.5
2025-Oct-30 Thu ### ### ### ### ### ### 0.0
2025-Oct-29 Wed ### ### 5.89 ### 3,753,750 ### ### ### 0.0
2025-Oct-28 Tue 5.7 ### ### ### 4,365,385 0 ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 4,008,871 0 40.1 40.1 0.0
2025-Oct-24 Fri 6.21 ### ### 6.21 69.3 69.3 ###
2025-Oct-23 Thu ### ### ### 6.25 6,300,977 0 85.0 85.0 ###
2025-Oct-22 Wed ### 6 5.74 ### 8,106,947 47,587,778 76.8 76.8 0.0
2025-Oct-21 Tue 6.4 6.58 ### 6.56 ### ### 0.5
2025-Oct-20 Mon ### 6.25 ### 6.21 3,247,785 10,149,328 ### ### ###
2025-Oct-17 Fri 6.73 6.73 ### 6.47 ### ### 0.5
2025-Oct-16 Thu 6.49 6.72 6.42 6.43 4,977,770 32,703,948 ### ### ###
2025-Oct-15 Wed ### 6.45 6.27 ### 3,186,151 20,263,920 64.6 64.6 0.0
2025-Oct-14 Tue ### ### ### 6.27 4,761,677 0 ### ### 0.4
2025-Oct-13 Mon 5.89 6.2 5.88 ### 86.1 86.1 0.0
2025-Oct-10 Fri 5.75 5.85 ### ### 3,875,574 11,336,053 28.8 28.8 0.0
2025-Oct-09 Thu ### ### 5.88 ### 6,162,927 ### 39.1 39.1 0.0
2025-Oct-08 Wed ### ### ### 6.25 5,325,154 0 ### ### ###
2025-Oct-07 Tue ### ### ### ### 4,930,940 0 79.1 79.1 0.0
2025-Oct-06 Mon ### 6.045 ### 6 3,144,778 ### ### ### 0.4
2025-Oct-03 Fri ### ### 5.87 ### 73.4 73.4 0.0
2025-Oct-02 Thu ### ### ### ### 65.2 65.2 0.0
2025-Oct-01 Wed 5.88 6.055 5.83 ### ### ### 0.0
2025-Sep-30 Tue 6.2 6.24 ### ### ### ### 0.0
2025-Sep-29 Mon ### ### 5.89 ### 70.6 70.6 0.0
2025-Sep-26 Fri 5.76 5.85 5.645 5.85 5,338,179 30,681,183 76.1 76.1 0.4
2025-Sep-25 Thu 5.89 ### 5.83 5.83 28.4 28.4 ###
2025-Sep-24 Wed ### 6 ### ### 3,496,823 ### 34.0 34.0 0.0
2025-Sep-23 Tue ### 6.175 ### ### 32.0 32.0 0.0
2025-Sep-22 Mon 5.7 ### 5.685 ### 90.7 90.7 0.0
2025-Sep-19 Fri 5.47 5.545 5.42 5.5 40,324,783 221,080,622 ### ### 0.4
2025-Sep-18 Thu 5.51 5.55 5.41 5.45 6,883,382 ### 25.3 25.3 ###
2025-Sep-17 Wed 5.51 ### 5.44 5.55 75.2 75.2 ###
2025-Sep-16 Tue ### 5.72 5.56 ### ### ### 0.0
2025-Sep-15 Mon ### ### 5.4 5.56 20.5 20.5 0.4
2025-Sep-12 Fri 5.52 5.81 5.52 5.8 ### ### 0.4
2025-Sep-11 Thu 5.24 5.5 5.21 5.45 6,466,648 ### ### ### ###
2025-Sep-10 Wed ### ### 4.89 ### 88.7 88.7 0.0
2025-Sep-09 Tue ### ### ### ### 3,442,782 0 39.0 39.0 0.0
2025-Sep-08 Mon ### ### ### ### ### ### 0.0
2025-Sep-05 Fri 4.82 ### 4.82 ### 2,980,429 ### 91.9 91.9 0.0


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 2026-04-12 09:46:03 thru 2026-04-12 09:46:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000