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
-0.035 -1.33% 2.605 01:02:31
Open Price Low Price High Price Close Price Prev Close
2.64 2.60 2.65 2.64
more quote information »

RRL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.663.202.602.685,986,390-0.055-2.07%
1 Month2.645.762.5552.708,212,699-0.035-1.33%
3 Months3.505.762.5552.895,353,103-0.895-25.57%
6 Months4.115.762.5553.264,123,309-1.51-36.62%
1 Year4.756.182.5554.163,595,010-2.15-45.16%
3 Years4.946.722.5554.433,404,770-2.34-47.27%
5 Years3.046.722.324.083,500,695-0.435-14.31%

RRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 2.64 -0.06 -2.22% 2.68 2.70 2.63 6,008,960
May 10 2021 2.70 0.01 0.37% 2.74 2.74 2.67 8,249,584
May 09 2021 2.69 0.00 0.0% 2.69 2.69 2.69 0.00
May 08 2021 2.69 0.00 0.0% 2.69 2.69 2.69 0.00
May 07 2021 2.69 0.06 2.28% 2.70 3.20 2.66 5,612,732
May 06 2021 2.63 -0.05 -1.87% 2.70 2.70 2.60 4,705,218
May 05 2021 2.68 0.00 0.0% 2.64 2.70 2.63 4,419,342
May 04 2021 2.68 0.10 3.88% 2.66 2.70 2.645 6,945,074
May 03 2021 2.58 -0.02 -0.77% 2.62 2.63 2.58 4,577,464
May 02 2021 2.60 0.00 0.0% 2.60 2.60 2.60 0.00
May 01 2021 2.60 0.00 0.0% 2.60 2.60 2.60 0.00
Apr 30 2021 2.60 -0.06 -2.26% 2.63 2.63 2.555 5,965,288
Apr 29 2021 2.66 0.06 2.31% 2.61 4.40 2.61 6,492,807
Apr 28 2021 2.60 -0.09 -3.35% 2.68 2.69 2.58 14,301,299
Apr 27 2021 2.69 -0.04 -1.47% 2.72 2.73 2.66 7,496,970
Apr 26 2021 2.73 -0.01 -0.36% 2.73 2.76 2.715 6,176,409
Apr 25 2021 2.74 0.00 0.0% 2.74 2.74 2.74 0.00
Apr 24 2021 2.74 0.00 0.0% 2.74 2.74 2.74 0.00
Apr 23 2021 2.74 -0.13 -4.53% 2.85 2.875 2.735 8,404,973
Apr 22 2021 2.87 0.13 4.74% 2.78 2.875 2.75 8,159,771
Apr 21 2021 2.74 0.00 0.0% 2.72 2.78 2.70 7,713,134
Apr 20 2021 2.74 0.02 0.74% 2.73 2.76 2.695 7,607,507
Apr 19 2021 2.72 -0.03 -1.09% 2.77 2.82 2.663 9,678,079
Apr 18 2021 2.75 0.00 0.0% 2.75 2.75 2.75 0.00
Apr 17 2021 2.75 0.00 0.0% 2.75 2.75 2.75 0.00
Apr 16 2021 2.75 0.04 1.29% 2.75 5.76 2.705 11,718,101
Apr 15 2021 2.715 -0.47 -14.62% 2.64 2.75 2.61 19,604,823
Apr 14 2021 3.18 0.00 0.0% 3.18 3.18 3.18 0.00
Apr 13 2021 3.18 0.00 0.0% 3.18 3.18 3.18 0.00
Apr 12 2021 3.18 -0.04 -1.24% 3.23 3.24 3.16 2,058,202
Apr 11 2021 3.22 0.00 0.0% 3.22 3.22 3.22 0.00
Apr 10 2021 3.22 0.00 0.0% 3.22 3.22 3.22 0.00
See More Historical Prices ยป
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:20210512 05:24:49