RRL

Regis Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Regis Resources Limited RRL Australian Stock Exchange Ordinary Share AU000000RRL8
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.65 16:19:49
Open Price Low Price High Price Close Price Previous Close
3.65
more quote information »

RRL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.054.053.793.874,282,748-0.40-9.88%
1 Month4.454.463.794.083,340,079-0.80-17.98%
3 Months5.195.783.794.783,015,381-1.54-29.67%
6 Months5.276.183.795.143,074,712-1.62-30.74%
1 Year4.606.182.904.633,571,678-0.95-20.65%
3 Years4.106.722.904.683,102,877-0.45-10.98%
5 Years2.056.721.823.953,586,2301.6078.05%

RRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 3.86 0.01 0.26% 3.90 3.92 3.84 1,605,199
Nov 20 2020 3.85 -0.03 -0.77% 3.84 3.88 3.79 4,177,112
Nov 19 2020 3.88 0.01 0.26% 3.80 3.92 3.79 5,893,282
Nov 18 2020 3.87 -0.01 -0.26% 3.87 3.93 3.83 4,286,291
Nov 17 2020 3.88 -0.21 -5.13% 4.05 4.05 3.87 5,451,857
Nov 16 2020 4.09 0.03 0.74% 4.10 4.10 4.07 216,343
Nov 13 2020 4.06 0.06 1.5% 4.05 4.14 4.03 3,326,352
Nov 12 2020 4.00 -0.06 -1.48% 4.05 4.05 3.97 2,661,395
Nov 11 2020 4.06 -0.05 -1.22% 4.11 4.11 3.98 4,416,787
Nov 10 2020 4.11 -0.28 -6.38% 4.20 4.22 4.09 4,500,440
Nov 09 2020 4.39 0.11 2.57% 4.37 4.40 4.31 2,357,678
Nov 06 2020 4.28 0.20 4.9% 4.24 4.29 4.22 3,367,637
Nov 05 2020 4.08 -0.09 -2.16% 4.11 4.13 4.04 2,788,218
Nov 04 2020 4.17 -0.01 -0.24% 4.23 4.23 4.09 2,307,847
Nov 03 2020 4.18 0.04 0.97% 4.21 4.24 4.17 2,713,873
Nov 02 2020 4.14 -0.01 -0.24% 4.23 4.24 4.13 2,225,405
Oct 30 2020 4.15 -0.04 -0.95% 4.21 4.24 4.13 3,453,271
Oct 29 2020 4.19 -0.18 -4.12% 4.24 4.24 4.14 3,265,652
Oct 28 2020 4.37 0.10 2.34% 4.33 4.39 4.30 3,593,425
Oct 27 2020 4.27 -0.23 -5.11% 4.45 4.46 4.23 4,193,513
Oct 26 2020 4.50 -0.17 -3.64% 4.64 4.65 4.47 3,193,546
Oct 23 2020 4.67 -0.17 -3.51% 4.80 4.85 4.63 2,994,813
See More Historical Prices »
Your Recent History
ASX
RRL
Regis Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201124 21:45:18