(RRL) REGIS RESOURCES LIMITED Daily Prices Page 6 - Stock Trading Printable OzSuper

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 6...

TOC Company Info for RRL Limits

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

RRL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.044	###	0.0
MAX	6.72	104,854,550	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

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 Next >>

End of day Prices (full format),

150 Days for (RRL) REGIS RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.11
2021-May-21 Fri	2.59	###	2.56	2.57	4,092,252	5,238,082	32.8	32.8	###
2021-May-20 Thu	2.55	###	2.5	2.59	7,500,783	9,375,978	74.0	74.0	0.2
2021-May-19 Wed	###	###	2.54	2.54			15.5	15.5	###
2021-May-18 Tue	2.7	2.73	###	###	9,859,520	13,458,244	###	###	0.0
2021-May-17 Mon	###	###	2.59	###	7,912,975	###	###	###	0.0
2021-May-14 Fri	###	###	2.56	2.58			34.7	34.7	0.2
2021-May-13 Thu	2.59	###	2.54	###	9,877,478	###	82.1	82.1	0.0
2021-May-12 Wed	###	###	2.59	###			30.8	30.8	0.0
2021-May-11 Tue	###	2.7	###	###	6,046,486	8,162,756	###	###	0.0
2021-May-10 Mon	2.74	2.74	###	2.7	8,267,078	###	28.1	28.1	0.2
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

<< 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 Next >>

Server processing from 2024-05-12 19:19:08 thru 2024-05-12 19:19:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000