Regis Resources Historical Data - RRL

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 Low Price High Price Open Price Close Price Last Traded
0.14 2.66% 5.40 5.25 5.45 5.26 5.26 04:50:01
more quote information »

RRL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.325.455.025.202,758,1440.081.5%
1 Month4.575.614.254.953,756,4740.8318.16%
3 Months4.025.612.904.134,771,0381.3834.33%
6 Months4.775.612.904.224,145,0930.6313.21%
1 Year4.446.722.904.643,843,6000.9621.62%
3 Years3.246.722.904.433,154,3642.1666.67%
5 Years1.226.721.073.613,608,8544.18342.62%

RRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 5.40 0.14 2.66% 5.26 5.45 5.25 4,556,335
May 28 2020 5.26 0.21 4.06% 5.09 5.26 5.08 3,762,016
May 27 2020 5.055 -0.28 -5.16% 5.15 5.21 5.02 3,860,111
May 26 2020 5.33 0.08 1.52% 5.25 5.33 5.22 2,568,232
May 25 2020 5.25 0.04 0.77% 5.27 5.27 5.14 1,994,417
May 22 2020 5.21 -0.02 -0.38% 5.18 5.25 5.14 2,179,302
May 21 2020 5.23 -0.04 -0.76% 5.32 5.37 5.20 3,188,657
May 20 2020 5.27 0.10 1.93% 5.28 5.32 5.21 3,930,333
May 19 2020 5.17 -0.27 -4.96% 5.23 5.23 5.12 5,882,381
May 18 2020 5.44 0.19 3.62% 5.50 5.61 5.35 6,064,035
May 15 2020 5.25 0.29 5.85% 5.09 5.29 5.05 4,593,323
May 14 2020 4.96 0.07 1.43% 4.85 5.03 4.77 6,157,171
May 13 2020 4.89 0.09 1.88% 4.75 4.90 4.74 3,463,107
May 12 2020 4.80 -0.02 -0.41% 4.73 4.82 4.73 3,498,699
May 11 2020 4.82 0.07 1.47% 4.75 4.85 4.72 2,888,441
May 08 2020 4.75 0.12 2.59% 4.70 4.77 4.65 3,003,621
May 07 2020 4.63 -0.06 -1.28% 4.67 4.69 4.58 3,080,908
May 06 2020 4.69 0.09 1.96% 4.70 4.73 4.57 4,158,701
May 05 2020 4.60 0.05 1.1% 4.54 4.71 4.51 3,686,325
May 04 2020 4.55 0.25 5.81% 4.41 4.56 4.40 4,414,527
May 01 2020 4.30 -0.19 -4.23% 4.36 4.43 4.25 3,528,782
Apr 30 2020 4.49 -0.03 -0.66% 4.57 4.57 4.45 2,988,405
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:20200530 03:12:25