RRL.AX - Regis Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.84004.89004.78004.82004.82007,143,102
Sep 19, 20194.82004.83004.63504.73004.73006,257,732
Sep 18, 20194.83004.85004.78004.80004.80004,312,426
Sep 17, 20194.71004.82004.67004.79004.79006,574,951
Sep 16, 20194.55004.73004.53004.67004.67006,258,389
Sep 13, 20194.57004.60004.43004.55004.55005,352,346
Sep 12, 20194.62004.64004.48504.61004.61006,172,939
Sep 11, 20194.59004.64004.51004.57004.57004,460,385
Sep 10, 20194.61004.65004.50004.57004.57005,428,048
Sep 09, 20194.90004.90004.68004.71004.71004,154,223
Sep 06, 20195.09005.13005.01005.06005.06003,594,136
Sep 05, 20195.32005.34005.15005.23005.23003,316,595
Sep 04, 20195.32005.34005.20005.25005.25003,683,480
Sep 03, 2019------
Sep 02, 20195.15005.22005.10005.17005.17001,927,883
Aug 30, 20195.07005.16005.01005.14005.14004,407,849
Aug 30, 20190.08 Dividend
Aug 29, 20195.28005.30005.16005.27005.19003,860,141
Aug 28, 20195.33005.37005.22005.30005.21952,935,963
Aug 27, 20195.24005.24005.06005.14005.06203,709,198
Aug 26, 20195.41005.69005.31005.32005.23925,017,521
Aug 23, 20195.04005.10004.97505.03004.95363,490,586
Aug 22, 20195.12005.17005.01005.06004.98323,718,597
Aug 21, 20195.25005.29005.07005.15005.07184,032,643
Aug 20, 20195.14005.26005.05005.25005.17034,377,849
Aug 19, 20195.50005.57005.31005.37005.28853,172,612
Aug 16, 20195.66005.67005.52005.63005.54454,243,350
Aug 15, 20195.85005.90005.55505.62005.53473,991,454
Aug 14, 20195.67005.67005.53005.63005.54454,000,838
Aug 13, 20196.00006.04005.91005.97005.87943,907,598
Aug 12, 20196.01006.04005.83005.91005.82032,880,522
Aug 09, 20196.18006.20506.02006.05005.95824,279,499
Aug 08, 20196.00006.15505.94006.12006.02714,495,764
Aug 07, 20195.68006.00005.68005.98005.88923,356,584
Aug 06, 20195.82005.90005.62505.63005.54455,360,335
Aug 05, 20195.56005.69005.51505.64005.55441,444,430
Aug 02, 20195.61005.71005.55505.56005.47563,761,500
Aug 01, 20195.41005.43005.31005.41005.32794,276,699
Jul 31, 20195.60005.63505.52005.57005.48544,114,495
Jul 30, 20195.63005.68005.53005.61005.52484,115,115
Jul 29, 20195.50005.64005.49005.58005.49532,819,526
Jul 26, 20195.54005.59005.49005.52005.43624,820,716
Jul 25, 20195.51005.72505.46005.69005.60365,395,685
Jul 24, 20196.06006.10005.63505.71005.62338,406,984
Jul 23, 20196.67006.72006.30006.47006.37186,641,511
Jul 22, 20196.40006.55006.34506.55006.45065,643,423
Jul 19, 20196.29006.45006.20006.38006.28315,519,150
Jul 18, 20196.06006.20005.98006.08005.98773,721,904
Jul 17, 20195.81005.90005.77005.90005.81042,860,851
Jul 16, 20195.78005.87005.75005.79005.70213,305,134
Jul 15, 20195.69005.80005.68005.75005.66272,515,406
Jul 12, 20195.66005.66005.44005.62005.53479,981,358
Jul 11, 20195.60005.76005.58005.73005.64303,672,154
Jul 10, 20195.55005.62005.46005.50005.41653,019,308
Jul 09, 20195.42005.52505.40005.49005.40672,899,546
Jul 08, 20195.43005.54505.43005.52005.43623,295,115
Jul 05, 20195.43005.50005.40005.49005.40672,114,858
Jul 04, 20195.49005.49005.37005.43005.34761,567,254
Jul 03, 20195.38005.44505.28005.42005.33774,717,659
Jul 02, 20195.13005.32005.12005.28005.19983,442,551
Jul 01, 20195.20005.25005.07005.11005.03244,512,993
Jun 28, 20195.28005.30505.17505.28005.19983,785,922
Jun 27, 20195.26005.34005.21005.31005.22943,015,167
Jun 26, 20195.16005.27005.09505.23005.15066,574,311
Jun 25, 20195.18005.24005.13005.16005.08174,507,551
Jun 24, 20195.06005.09504.97005.06004.98322,883,431
Jun 21, 20194.96005.14004.88005.06004.98328,241,609
Jun 20, 20194.72005.01004.67004.93004.85525,561,891
Jun 19, 20194.81004.86004.57004.66004.58936,415,338
Jun 18, 20194.89004.92504.80004.87004.79615,021,516
Jun 17, 20194.85004.88004.77004.80004.72714,183,300
Jun 14, 20194.69004.89504.68004.86004.78623,148,113
Jun 13, 20194.64004.71004.57004.66004.58932,792,110
Jun 12, 20194.46004.63504.43004.58004.51054,006,233
Jun 11, 20194.53004.55004.35004.40004.33324,479,307
Jun 07, 2019------
Jun 06, 20194.51004.58004.51004.54004.47112,837,877
Jun 05, 20194.63004.63004.46004.48004.41205,128,312
Jun 04, 20194.88004.90504.60504.68004.60905,482,368
Jun 03, 20194.57004.84004.56004.77004.69764,499,541
May 31, 20194.45004.48004.40004.45004.38242,801,078
May 30, 20194.44004.45504.37004.37004.30372,038,470
May 29, 20194.43004.50004.40004.41004.34311,889,589
May 28, 20194.53004.54004.39004.41004.34312,667,757
May 27, 20194.55004.57004.51004.54004.4711851,571
May 24, 20194.56004.60004.50504.51004.44151,531,706
May 23, 20194.46004.54004.45504.53004.46122,006,674
May 22, 20194.58004.61004.46004.49004.42181,808,705
May 21, 20194.52004.63504.51004.61004.54002,157,202
May 20, 20194.55004.63004.53004.55004.48091,980,414
May 17, 20194.65004.69504.53004.55004.48094,399,984
May 16, 20194.62004.69504.61004.69004.61883,720,790
May 15, 20194.70004.70004.61004.62004.54992,814,970
May 14, 20194.57004.73004.57004.72004.64836,028,650
May 13, 20194.48004.50504.39004.42004.35295,297,673
May 10, 20194.49004.51004.40004.48004.41205,033,554
May 09, 20194.35004.49504.33004.49004.42186,351,695
May 08, 20194.49004.53004.40004.40004.333212,039,680
May 07, 20194.46004.49504.42004.49004.42182,331,954
May 06, 20194.39004.49004.29504.45004.38247,203,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...