RRL

Regis Resources Historical Data

RRL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 5.53 0.01 0.18% 5.50 5.54 5.43 1,665,117
Jul 10 2020 5.52 -0.19 -3.33% 5.60 5.60 5.46 2,630,059
Jul 09 2020 5.71 0.19 3.44% 5.63 5.72 5.61 2,631,680
Jul 08 2020 5.52 0.05 0.91% 5.55 5.70 5.505 3,380,596
Jul 07 2020 5.47 0.11 2.05% 5.37 5.51 5.37 2,406,662
Jul 06 2020 5.36 -0.06 -1.11% 5.47 5.47 5.33 1,479,271
Jul 03 2020 5.42 -0.02 -0.37% 5.47 5.48 5.37 1,209,381
Jul 02 2020 5.44 -0.04 -0.73% 5.50 5.515 5.40 2,626,580
Jul 01 2020 5.48 0.27 5.18% 5.31 5.50 5.28 3,515,821
Jun 30 2020 5.21 0.00 0.0% 5.21 5.21 5.21 0.00
Jun 29 2020 5.21 0.05 0.97% 5.20 5.30 5.15 2,606,950
Jun 26 2020 5.16 -0.03 -0.58% 5.18 5.21 5.05 3,518,353
Jun 25 2020 5.19 -0.17 -3.08% 5.24 5.25 5.16 3,508,639
Jun 24 2020 5.355 0.12 2.19% 5.30 5.365 5.25 3,063,038
Jun 23 2020 5.24 0.00 0.0% 5.26 5.29 5.16 3,725,570
Jun 22 2020 5.24 0.13 2.54% 5.24 5.28 5.18 2,951,875
Jun 19 2020 5.11 0.00 0.0% 5.15 5.20 5.08 2,634,215
Jun 18 2020 5.11 -0.09 -1.73% 5.06 5.15 5.03 3,619,946
Jun 17 2020 5.20 -0.04 -0.76% 5.23 5.31 5.10 3,559,491
Jun 16 2020 5.24 0.14 2.75% 5.18 5.31 5.12 2,749,803
Jun 15 2020 5.10 -0.01 -0.2% 5.08 5.14 5.05 2,865,374
Jun 12 2020 5.11 -0.11 -2.11% 5.09 5.17 5.05 2,585,055
Jun 11 2020 5.22 0.16 3.16% 5.07 5.27 5.07 4,136,815
Jun 10 2020 5.06 0.14 2.85% 5.01 5.09 5.01 3,897,553
Jun 09 2020 4.92 -0.16 -3.15% 5.02 5.10 4.89 4,214,021
Jun 08 2020 5.08 0.00 +0.00% 5.10 5.18 5.02 0.00
Jun 05 2020 5.08 0.13 2.63% 5.10 5.18 5.02 2,672,600
Jun 04 2020 4.95 -0.14 -2.75% 4.99 5.04 4.91 4,479,150
Jun 03 2020 5.09 -0.42 -7.62% 5.26 5.26 5.05 4,501,688
Jun 02 2020 5.51 0.05 0.92% 5.39 5.53 5.325 2,410,857
Jun 01 2020 5.46 0.06 1.11% 5.42 5.47 5.27 2,826,031
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
Apr 29 2020 4.52 0.04 0.89% 4.47 4.57 4.39 3,100,492
Apr 28 2020 4.48 -0.16 -3.45% 4.60 4.62 4.38 4,625,217
Apr 27 2020 4.64 0.10 2.2% 4.57 4.67 4.465 3,622,966
Apr 24 2020 4.54 0.04 0.89% 4.55 4.63 4.50 4,661,961
Apr 23 2020 4.50 0.27 6.38% 4.41 4.57 4.40 6,469,920
Apr 22 2020 4.23 0.07 1.68% 4.02 4.245 4.02 4,726,076
Apr 21 2020 4.16 0.16 4.0% 4.00 4.27 4.00 4,775,504
Apr 20 2020 4.00 -0.10 -2.44% 3.99 4.06 3.96 3,081,535
Apr 17 2020 4.10 0.06 1.49% 4.03 4.16 4.01 6,679,594
Apr 16 2020 4.04 -0.07 -1.7% 4.02 4.11 4.01 3,330,276
Apr 15 2020 4.11 -0.07 -1.67% 4.14 4.24 4.05 4,435,796
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:20200714 13:04:46