Regis Resources Ltd (RRL.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 8.31 | 8.43 | 8.28 | 8.43 | +3.06% | 2,107,972 |
| 2026-09-02 | 8.10 | 8.19 | 8.00 | 8.18 | -2.85% | 4,475,353 |
| 2026-09-01 | 8.35 | 8.46 | 8.20 | 8.42 | +1.45% | 6,836,513 |
| 2026-08-31 | 8.21 | 8.33 | 8.12 | 8.30 | -3.60% | 4,101,891 |
| 2026-08-28 | 8.45 | 8.66 | 8.45 | 8.61 | +1.29% | 1,895,201 |
| 2026-08-27 | 8.52 | 8.58 | 8.44 | 8.50 | -1.51% | 2,840,294 |
| 2026-08-26 | 8.58 | 8.80 | 8.58 | 8.63 | +1.41% | 2,488,501 |
| 2026-08-25 | 8.34 | 8.71 | 8.32 | 8.51 | +0.35% | 4,007,777 |
| 2026-08-24 | 8.25 | 8.57 | 8.23 | 8.48 | -0.24% | 3,367,923 |
| 2026-08-21 | 8.39 | 8.73 | 8.38 | 8.50 | +3.28% | 6,938,111 |
| 2026-08-20 | 7.92 | 8.29 | 7.89 | 8.23 | +10.92% | 4,429,021 |
| 2026-08-19 | 7.28 | 7.52 | 7.28 | 7.42 | -0.67% | 2,570,743 |
| 2026-08-18 | 7.51 | 7.65 | 7.44 | 7.47 | -1.32% | 2,362,445 |
| 2026-08-17 | 7.50 | 7.59 | 7.45 | 7.57 | +2.99% | 2,474,072 |
| 2026-08-14 | 7.32 | 7.41 | 7.27 | 7.35 | -1.74% | 2,998,637 |
| 2026-08-13 | 7.50 | 7.62 | 7.45 | 7.48 | -0.13% | 2,512,419 |
| 2026-08-12 | 7.50 | 7.57 | 7.39 | 7.49 | +0.67% | 1,997,439 |
| 2026-08-11 | 7.46 | 7.62 | 7.40 | 7.44 | +0.00% | 3,385,005 |
| 2026-08-10 | 7.42 | 7.57 | 7.29 | 7.44 | +2.06% | 3,040,039 |
| 2026-08-07 | 7.05 | 7.31 | 7.02 | 7.29 | +3.40% | 4,038,606 |
| 2026-08-06 | 6.98 | 7.18 | 6.96 | 7.05 | +5.22% | 4,182,760 |
| 2026-08-05 | 6.30 | 6.70 | 6.24 | 6.70 | +7.37% | 3,729,660 |
| 2026-08-04 | 6.12 | 6.30 | 6.10 | 6.24 | +1.46% | 2,891,147 |
| 2026-08-03 | 6.03 | 6.16 | 6.01 | 6.15 | +0.99% | 2,164,940 |
| 2026-07-31 | 6.20 | 6.25 | 6.02 | 6.09 | +3.05% | 4,056,293 |
| 2026-07-30 | 6.27 | 6.27 | 5.90 | 5.91 | -4.68% | 3,071,983 |
| 2026-07-29 | 6.26 | 6.26 | 6.05 | 6.20 | +0.98% | 2,918,920 |
| 2026-07-28 | 6.16 | 6.17 | 6.02 | 6.14 | -0.16% | 1,905,428 |
| 2026-07-27 | 6.15 | 6.20 | 6.07 | 6.15 | +3.02% | 1,924,071 |
| 2026-07-24 | 6.23 | 6.25 | 5.90 | 5.97 | -5.98% | 3,227,241 |
| 2026-07-23 | 6.42 | 6.50 | 6.27 | 6.35 | +0.95% | 4,409,968 |
| 2026-07-22 | 6.05 | 6.32 | 6.04 | 6.29 | +6.61% | 4,085,880 |
| 2026-07-21 | 5.65 | 5.92 | 5.63 | 5.90 | +4.42% | 5,350,082 |
| 2026-07-20 | 5.61 | 5.72 | 5.43 | 5.65 | +0.18% | 3,869,316 |
| 2026-07-17 | 5.55 | 5.77 | 5.45 | 5.64 | -8.44% | 8,162,128 |
| 2026-07-16 | 6.19 | 6.25 | 6.11 | 6.16 | -1.44% | 3,911,985 |
| 2026-07-15 | 6.61 | 6.62 | 6.20 | 6.25 | -5.16% | 6,303,817 |
| 2026-07-14 | 6.40 | 6.61 | 6.26 | 6.59 | +2.01% | 3,831,294 |
| 2026-07-13 | 6.50 | 6.54 | 6.39 | 6.46 | -0.92% | 4,427,603 |
| 2026-07-10 | 6.52 | 6.58 | 6.44 | 6.52 | +3.00% | 3,195,678 |
| 2026-07-09 | 6.11 | 6.35 | 6.11 | 6.33 | +0.00% | 4,044,533 |
| 2026-07-08 | 6.53 | 6.56 | 6.30 | 6.33 | -5.10% | 7,001,069 |
| 2026-07-07 | 6.60 | 6.83 | 6.55 | 6.67 | -0.45% | 5,148,834 |
| 2026-07-06 | 6.70 | 7.00 | 6.58 | 6.70 | +1.06% | 6,771,619 |
| 2026-07-03 | 6.38 | 6.65 | 6.32 | 6.63 | +8.16% | 3,610,634 |
| 2026-07-02 | 6.11 | 6.14 | 5.99 | 6.13 | +2.51% | 4,014,486 |
| 2026-07-01 | 6.13 | 6.15 | 5.87 | 5.98 | -0.83% | 3,834,478 |
| 2026-06-30 | 6.33 | 6.36 | 5.95 | 6.03 | -6.94% | 5,158,614 |
| 2026-06-29 | 6.70 | 6.78 | 6.42 | 6.48 | -1.67% | 5,180,563 |
| 2026-06-26 | 6.50 | 6.66 | 6.44 | 6.59 | +3.45% | 4,561,759 |
| 2026-06-25 | 6.48 | 6.51 | 6.26 | 6.37 | -3.78% | 5,359,790 |
| 2026-06-24 | 6.68 | 6.72 | 6.57 | 6.62 | -2.07% | 7,637,905 |
| 2026-06-23 | 7.10 | 7.10 | 6.76 | 6.76 | -3.98% | 5,710,441 |
| 2026-06-22 | 6.83 | 7.12 | 6.79 | 7.04 | +1.44% | 4,706,993 |
| 2026-06-19 | 6.89 | 7.03 | 6.77 | 6.94 | -1.98% | 39,973,257 |
| 2026-06-18 | 6.91 | 7.21 | 6.86 | 7.08 | +0.43% | 5,629,848 |
| 2026-06-17 | 6.85 | 7.12 | 6.83 | 7.05 | +5.38% | 5,041,318 |
| 2026-06-16 | 6.58 | 6.83 | 6.51 | 6.69 | +0.90% | 8,417,773 |
| 2026-06-15 | 6.30 | 6.76 | 6.13 | 6.63 | +13.33% | 8,922,864 |
| 2026-06-12 | 5.90 | 5.97 | 5.81 | 5.85 | +4.84% | 2,579,514 |
| 2026-06-11 | 5.45 | 5.63 | 5.33 | 5.58 | +0.00% | 5,658,839 |
| 2026-06-10 | 5.60 | 5.70 | 5.49 | 5.58 | -3.13% | 4,284,683 |
| 2026-06-09 | 5.73 | 5.77 | 5.52 | 5.76 | -3.52% | 6,230,594 |
| 2026-06-05 | 6.13 | 6.17 | 5.93 | 5.97 | -2.93% | 2,365,902 |
| 2026-06-04 | 6.30 | 6.30 | 6.11 | 6.15 | -2.54% | 2,381,738 |
| 2026-06-03 | 6.24 | 6.41 | 6.22 | 6.31 | -0.16% | 4,160,616 |
| 2026-06-02 | 6.18 | 6.36 | 6.03 | 6.32 | +2.76% | 5,299,302 |
| 2026-06-01 | 6.14 | 6.25 | 6.06 | 6.15 | +0.49% | 3,584,684 |
| 2026-05-29 | 6.11 | 6.18 | 6.05 | 6.12 | +4.26% | 5,924,591 |
| 2026-05-28 | 6.20 | 6.22 | 5.81 | 5.87 | -7.85% | 4,932,575 |
| 2026-05-27 | 6.43 | 6.50 | 6.31 | 6.37 | -0.78% | 3,044,085 |
| 2026-05-26 | 6.55 | 6.57 | 6.39 | 6.42 | -1.83% | 2,729,570 |
| 2026-05-25 | 6.47 | 6.58 | 6.45 | 6.54 | +2.99% | 2,589,710 |
| 2026-05-22 | 6.26 | 6.41 | 6.23 | 6.35 | +1.44% | 3,987,116 |
| 2026-05-21 | 6.37 | 6.37 | 6.24 | 6.26 | +1.29% | 3,211,193 |
| 2026-05-20 | 6.21 | 6.30 | 6.12 | 6.18 | -4.33% | 5,508,127 |
| 2026-05-19 | 6.46 | 6.50 | 6.33 | 6.46 | +0.94% | 4,402,105 |
| 2026-05-18 | 6.50 | 6.50 | 6.31 | 6.40 | -3.76% | 3,696,728 |
| 2026-05-15 | 6.80 | 6.83 | 6.62 | 6.65 | -2.21% | 5,236,778 |
| 2026-05-14 | 6.82 | 6.82 | 6.68 | 6.80 | -1.02% | 3,323,944 |
| 2026-05-13 | 6.73 | 6.88 | 6.66 | 6.87 | +2.69% | 3,555,779 |
| 2026-05-12 | 6.78 | 6.85 | 6.62 | 6.69 | +1.06% | 4,138,743 |
| 2026-05-11 | 6.75 | 6.78 | 6.61 | 6.62 | -3.36% | 3,109,925 |
| 2026-05-08 | 6.77 | 6.99 | 6.75 | 6.85 | +0.29% | 4,733,876 |
| 2026-05-07 | 6.81 | 6.85 | 6.63 | 6.83 | +4.92% | 8,723,802 |
| 2026-05-06 | 6.83 | 6.83 | 6.15 | 6.51 | -3.56% | 11,124,086 |
| 2026-05-05 | 6.91 | 7.05 | 6.65 | 6.75 | -5.86% | 8,720,813 |
| 2026-05-04 | 7.08 | 7.21 | 7.03 | 7.17 | +1.56% | 1,603,601 |
| 2026-05-01 | 7.15 | 7.28 | 7.00 | 7.06 | +2.02% | 1,884,224 |
| 2026-04-30 | 6.84 | 7.04 | 6.79 | 6.92 | -3.08% | 3,071,576 |
| 2026-04-29 | 7.02 | 7.22 | 6.99 | 7.14 | -0.83% | 2,115,779 |
| 2026-04-28 | 7.31 | 7.34 | 7.15 | 7.20 | -2.83% | 2,223,719 |
| 2026-04-27 | 7.29 | 7.49 | 7.22 | 7.41 | +0.82% | 1,316,561 |
| 2026-04-24 | 7.56 | 7.61 | 7.35 | 7.35 | -1.34% | 2,142,925 |
| 2026-04-23 | 7.72 | 7.74 | 7.31 | 7.45 | -0.93% | 4,254,317 |
| 2026-04-22 | 7.54 | 7.68 | 7.35 | 7.52 | -2.08% | 2,835,670 |
| 2026-04-21 | 7.55 | 7.80 | 7.55 | 7.68 | +0.00% | 3,249,917 |
| 2026-04-20 | 7.46 | 7.79 | 7.38 | 7.68 | +1.72% | 2,722,651 |
| 2026-04-17 | 7.51 | 7.58 | 7.42 | 7.55 | +0.13% | 3,069,546 |
| 2026-04-16 | 7.58 | 7.61 | 7.44 | 7.54 | -1.05% | 2,952,048 |
| 2026-04-15 | 7.37 | 7.67 | 7.33 | 7.62 | +5.10% | 3,263,035 |
| 2026-04-14 | 7.18 | 7.34 | 7.12 | 7.25 | +0.55% | 5,014,088 |
| 2026-04-13 | 7.20 | 7.21 | 7.04 | 7.21 | -2.96% | 3,113,034 |
| 2026-04-10 | 7.36 | 7.55 | 7.19 | 7.43 | -1.07% | 3,945,731 |
| 2026-04-09 | 7.20 | 7.57 | 7.13 | 7.51 | +1.90% | 3,577,713 |
| 2026-04-08 | 7.25 | 7.43 | 7.20 | 7.37 | +7.59% | 3,226,845 |
| 2026-04-07 | 7.12 | 7.12 | 6.81 | 6.85 | +1.93% | 3,365,667 |
| 2026-04-02 | 7.46 | 7.54 | 6.72 | 6.72 | -5.75% | 6,060,146 |
| 2026-04-01 | 7.14 | 7.19 | 6.94 | 7.13 | +7.22% | 5,009,563 |
| 2026-03-31 | 6.40 | 6.67 | 6.22 | 6.65 | +4.56% | 5,009,217 |
| 2026-03-30 | 6.39 | 6.39 | 6.15 | 6.36 | +1.60% | 4,313,026 |
| 2026-03-27 | 6.16 | 6.32 | 6.07 | 6.26 | -1.42% | 3,943,242 |
| 2026-03-26 | 6.40 | 6.49 | 6.25 | 6.35 | -0.78% | 4,099,250 |
| 2026-03-25 | 6.20 | 6.44 | 6.11 | 6.40 | +7.56% | 5,814,304 |
| 2026-03-24 | 6.15 | 6.19 | 5.90 | 5.95 | +2.76% | 7,865,591 |
| 2026-03-23 | 5.88 | 5.99 | 5.71 | 5.79 | -6.46% | 7,872,827 |
| 2026-03-20 | 6.23 | 6.30 | 6.09 | 6.19 | -2.67% | 18,921,246 |
| 2026-03-19 | 6.60 | 6.61 | 6.30 | 6.36 | -9.79% | 5,723,981 |
| 2026-03-18 | 7.22 | 7.23 | 6.96 | 7.05 | -0.14% | 5,379,002 |
| 2026-03-17 | 7.14 | 7.15 | 6.89 | 7.06 | +0.28% | 5,455,098 |
| 2026-03-16 | 7.28 | 7.39 | 6.95 | 7.04 | -8.33% | 8,511,022 |
| 2026-03-13 | 7.93 | 7.94 | 7.62 | 7.68 | -3.27% | 3,898,239 |
| 2026-03-12 | 8.09 | 8.09 | 7.83 | 7.94 | -4.22% | 3,686,049 |
| 2026-03-11 | 8.13 | 8.33 | 8.07 | 8.29 | +2.47% | 6,128,958 |
| 2026-03-10 | 8.14 | 8.19 | 7.90 | 8.09 | +2.53% | 4,094,463 |
| 2026-03-09 | 8.30 | 8.42 | 7.85 | 7.89 | -6.96% | 4,964,251 |
| 2026-03-06 | 8.70 | 8.78 | 8.46 | 8.48 | -6.40% | 2,883,166 |
| 2026-03-05 | 9.01 | 9.17 | 9.00 | 9.06 | -1.74% | 2,053,849 |
| 2026-03-04 | 9.00 | 9.34 | 8.90 | 9.22 | -3.35% | 3,354,921 |
| 2026-03-03 | 9.35 | 9.69 | 9.35 | 9.54 | -2.25% | 3,177,667 |
| 2026-03-02 | 9.80 | 10.00 | 9.64 | 9.76 | +3.39% | 3,033,732 |
| 2026-02-27 | 9.41 | 9.74 | 9.33 | 9.44 | +1.94% | 4,399,042 |
| 2026-02-26 | 9.38 | 9.41 | 9.15 | 9.26 | -1.70% | 5,432,695 |
| 2026-02-25 | 9.15 | 9.47 | 8.96 | 9.42 | +4.90% | 3,461,969 |
| 2026-02-24 | 8.99 | 9.22 | 8.74 | 8.98 | +0.90% | 3,677,150 |
| 2026-02-23 | 8.62 | 8.93 | 8.57 | 8.90 | +5.08% | 2,227,641 |
| 2026-02-20 | 8.41 | 8.55 | 8.30 | 8.47 | +0.36% | 2,895,557 |
| 2026-02-19 | 8.54 | 8.72 | 8.24 | 8.44 | +0.48% | 2,906,537 |
| 2026-02-18 | 8.21 | 8.43 | 8.11 | 8.40 | +0.96% | 2,576,782 |
| 2026-02-17 | 8.28 | 8.38 | 8.19 | 8.32 | +0.48% | 1,707,891 |
| 2026-02-16 | 8.49 | 8.60 | 8.28 | 8.28 | +0.36% | 2,143,534 |
| 2026-02-13 | 8.00 | 8.32 | 7.91 | 8.25 | -1.55% | 2,949,581 |
| 2026-02-12 | 8.41 | 8.46 | 8.23 | 8.38 | -0.95% | 1,655,848 |
| 2026-02-11 | 8.29 | 8.49 | 8.15 | 8.46 | +1.68% | 1,854,316 |
| 2026-02-10 | 8.50 | 8.53 | 8.27 | 8.32 | -0.60% | 3,202,477 |
| 2026-02-09 | 7.96 | 8.41 | 7.87 | 8.37 | +9.27% | 3,523,702 |
| 2026-02-06 | 7.96 | 8.00 | 7.62 | 7.66 | -2.54% | 3,760,007 |
| 2026-02-05 | 7.94 | 8.10 | 7.64 | 7.86 | -3.68% | 3,090,098 |
| 2026-02-04 | 8.07 | 8.20 | 7.90 | 8.16 | +5.84% | 2,763,430 |
| 2026-02-03 | 7.50 | 7.88 | 7.45 | 7.71 | +2.12% | 4,466,158 |
| 2026-02-02 | 7.47 | 7.73 | 7.22 | 7.55 | -6.33% | 4,205,606 |
| 2026-01-30 | 8.20 | 8.54 | 7.89 | 8.06 | -5.40% | 4,072,488 |
| 2026-01-29 | 8.52 | 8.65 | 8.28 | 8.52 | +0.24% | 2,856,111 |
| 2026-01-28 | 8.40 | 8.54 | 8.33 | 8.50 | +1.55% | 2,773,314 |
| 2026-01-27 | 8.46 | 8.58 | 8.33 | 8.37 | +0.24% | 3,875,088 |
| 2026-01-23 | 7.97 | 8.38 | 7.91 | 8.35 | +10.16% | 3,336,947 |
| 2026-01-22 | 8.08 | 8.14 | 7.52 | 7.58 | -7.79% | 3,230,821 |
| 2026-01-21 | 8.10 | 8.25 | 7.94 | 8.22 | +3.66% | 3,654,678 |
| 2026-01-20 | 7.92 | 7.99 | 7.80 | 7.93 | -0.25% | 1,705,555 |
| 2026-01-19 | 7.69 | 8.00 | 7.66 | 7.95 | +2.71% | 2,606,775 |
| 2026-01-16 | 7.71 | 7.74 | 7.65 | 7.74 | +0.91% | 2,786,444 |
| 2026-01-15 | 7.65 | 7.76 | 7.57 | 7.67 | -1.16% | 2,812,647 |
| 2026-01-14 | 7.83 | 7.86 | 7.63 | 7.76 | -0.13% | 2,893,212 |
| 2026-01-13 | 7.87 | 7.87 | 7.65 | 7.77 | +0.26% | 3,492,887 |
| 2026-01-12 | 7.80 | 7.91 | 7.65 | 7.75 | +2.65% | 2,479,698 |
| 2026-01-09 | 7.65 | 7.65 | 7.44 | 7.55 | +0.53% | 1,515,880 |
| 2026-01-08 | 7.62 | 7.67 | 7.42 | 7.51 | -1.83% | 1,888,327 |
| 2026-01-07 | 7.75 | 7.76 | 7.58 | 7.65 | +2.00% | 2,656,627 |
| 2026-01-06 | 7.81 | 7.84 | 7.41 | 7.50 | -1.83% | 2,972,671 |
| 2026-01-05 | 7.52 | 7.67 | 7.47 | 7.64 | +0.13% | 1,717,300 |
| 2026-01-02 | 7.52 | 7.65 | 7.44 | 7.63 | +1.06% | 1,037,160 |
| 2025-12-31 | 7.49 | 7.64 | 7.40 | 7.55 | -0.26% | 1,237,593 |
| 2025-12-30 | 7.34 | 7.60 | 7.17 | 7.57 | -1.43% | 1,710,716 |
| 2025-12-29 | 7.79 | 7.83 | 7.53 | 7.68 | -0.65% | 1,624,138 |
| 2025-12-24 | 7.77 | 7.83 | 7.64 | 7.73 | +0.39% | 1,123,764 |
| 2025-12-23 | 7.67 | 7.75 | 7.57 | 7.70 | -0.13% | 2,578,742 |
| 2025-12-22 | 7.44 | 7.74 | 7.30 | 7.71 | +3.63% | 1,844,938 |
| 2025-12-19 | 7.50 | 7.52 | 7.21 | 7.44 | +0.81% | 6,679,127 |
| 2025-12-18 | 7.43 | 7.58 | 7.30 | 7.38 | -4.16% | 3,859,830 |
| 2025-12-17 | 7.36 | 7.71 | 7.22 | 7.70 | +5.91% | 2,841,382 |
| 2025-12-16 | 7.30 | 7.45 | 7.20 | 7.27 | +0.28% | 2,123,447 |
| 2025-12-15 | 7.45 | 7.45 | 7.13 | 7.25 | -2.95% | 2,939,506 |
| 2025-12-12 | 7.42 | 7.51 | 7.32 | 7.47 | +4.62% | 2,562,243 |
| 2025-12-11 | 7.37 | 7.39 | 7.13 | 7.14 | -0.83% | 2,644,419 |
| 2025-12-10 | 7.09 | 7.20 | 6.97 | 7.20 | +3.60% | 2,241,199 |
| 2025-12-09 | 7.01 | 7.11 | 6.93 | 6.95 | -1.42% | 1,602,923 |
| 2025-12-08 | 7.02 | 7.13 | 6.81 | 7.05 | -0.56% | 3,404,555 |
| 2025-12-05 | 7.27 | 7.27 | 7.03 | 7.09 | +1.29% | 1,711,894 |
| 2025-12-04 | 7.30 | 7.36 | 6.98 | 7.00 | -5.02% | 2,031,584 |
| 2025-12-03 | 7.20 | 7.42 | 7.19 | 7.37 | +0.55% | 2,272,618 |
| 2025-12-02 | 7.23 | 7.39 | 7.19 | 7.33 | +0.96% | 1,536,711 |
| 2025-12-01 | 7.45 | 7.58 | 7.17 | 7.26 | -1.63% | 3,354,563 |
| 2025-11-28 | 7.24 | 7.43 | 7.21 | 7.38 | +1.23% | 1,854,389 |
| 2025-11-27 | 7.25 | 7.43 | 7.19 | 7.29 | +2.97% | 3,315,121 |
| 2025-11-26 | 7.09 | 7.10 | 6.85 | 7.08 | +1.58% | 2,400,665 |
| 2025-11-25 | 7.15 | 7.20 | 6.84 | 6.97 | +3.41% | 1,730,295 |
| 2025-11-24 | 6.74 | 6.85 | 6.68 | 6.74 | +2.12% | 3,429,640 |
| 2025-11-21 | 6.73 | 6.87 | 6.60 | 6.60 | -5.85% | 4,726,989 |
| 2025-11-20 | 6.89 | 7.04 | 6.83 | 7.01 | +2.64% | 3,283,973 |
| 2025-11-19 | 6.86 | 7.04 | 6.82 | 6.83 | +2.71% | 3,468,955 |
| 2025-11-18 | 6.80 | 6.88 | 6.52 | 6.65 | -2.78% | 4,578,763 |
| 2025-11-17 | 6.88 | 7.05 | 6.81 | 6.84 | -3.12% | 3,064,358 |
| 2025-11-14 | 6.98 | 7.09 | 6.90 | 7.06 | -2.35% | 2,921,467 |
| 2025-11-13 | 7.35 | 7.48 | 7.15 | 7.23 | +5.09% | 5,269,165 |
| 2025-11-12 | 6.73 | 6.91 | 6.72 | 6.88 | +2.38% | 2,517,576 |
| 2025-11-11 | 6.95 | 6.96 | 6.72 | 6.72 | +0.30% | 6,358,217 |
| 2025-11-10 | 6.60 | 6.71 | 6.53 | 6.70 | +4.04% | 1,971,644 |
| 2025-11-07 | 6.57 | 6.72 | 6.43 | 6.44 | -1.83% | 3,830,611 |
| 2025-11-06 | 6.45 | 6.56 | 6.35 | 6.56 | +4.46% | 3,158,504 |
| 2025-11-05 | 5.94 | 6.29 | 5.85 | 6.28 | -0.32% | 3,718,183 |
| 2025-11-04 | 6.26 | 6.36 | 6.13 | 6.30 | +0.80% | 2,983,820 |
| 2025-11-03 | 6.34 | 6.47 | 6.22 | 6.25 | -2.95% | 2,979,298 |
| 2025-10-31 | 6.32 | 6.52 | 6.24 | 6.44 | +5.06% | 3,867,102 |
| 2025-10-30 | 6.02 | 6.18 | 5.97 | 6.13 | +1.16% | 6,309,632 |
| 2025-10-29 | 6.05 | 6.16 | 5.89 | 6.06 | +1.34% | 3,753,750 |
| 2025-10-28 | 5.70 | 5.98 | 5.66 | 5.98 | -2.76% | 4,365,385 |
| 2025-10-27 | 6.19 | 6.39 | 6.05 | 6.15 | -0.97% | 4,008,871 |
| 2025-10-24 | 6.21 | 6.34 | 6.14 | 6.21 | -0.64% | 5,065,435 |
| 2025-10-23 | 6.05 | 6.34 | 6.01 | 6.25 | +4.52% | 6,300,977 |
| 2025-10-22 | 5.96 | 6.00 | 5.74 | 5.98 | -8.84% | 8,106,947 |
| 2025-10-21 | 6.40 | 6.58 | 6.35 | 6.56 | +5.64% | 3,717,431 |
| 2025-10-20 | 6.05 | 6.25 | 6.02 | 6.21 | -4.02% | 3,247,785 |
| 2025-10-17 | 6.73 | 6.73 | 6.37 | 6.47 | +0.62% | 9,130,691 |
| 2025-10-16 | 6.49 | 6.72 | 6.42 | 6.43 | +0.94% | 4,977,770 |
| 2025-10-15 | 6.35 | 6.45 | 6.27 | 6.37 | +1.59% | 3,186,151 |
| 2025-10-14 | 6.18 | 6.39 | 6.14 | 6.27 | +2.96% | 4,761,677 |
| 2025-10-13 | 5.89 | 6.20 | 5.88 | 6.09 | +7.03% | 4,051,137 |
| 2025-10-10 | 5.75 | 5.85 | 5.65 | 5.69 | -5.48% | 3,875,574 |
| 2025-10-09 | 6.03 | 6.13 | 5.88 | 6.02 | -3.68% | 6,162,927 |
| 2025-10-08 | 6.13 | 6.30 | 6.13 | 6.25 | +1.46% | 5,325,154 |
| 2025-10-07 | 6.09 | 6.17 | 5.90 | 6.16 | +2.67% | 4,930,940 |
| 2025-10-06 | 5.97 | 6.04 | 5.90 | 6.00 | +0.17% | 3,144,778 |
| 2025-10-03 | 5.90 | 6.01 | 5.87 | 5.99 | +0.50% | 4,245,534 |
| 2025-10-02 | 5.92 | 6.09 | 5.92 | 5.96 | +0.34% | 3,705,692 |
| 2025-10-01 | 5.88 | 6.05 | 5.83 | 5.94 | -1.16% | 4,622,430 |
| 2025-09-30 | 6.20 | 6.24 | 5.98 | 6.01 | -0.33% | 5,326,405 |
| 2025-09-29 | 5.97 | 6.04 | 5.89 | 6.03 | +3.08% | 4,533,034 |
| 2025-09-26 | 5.76 | 5.85 | 5.64 | 5.85 | +0.34% | 5,338,179 |
| 2025-09-25 | 5.89 | 5.96 | 5.83 | 5.83 | -1.35% | 4,734,098 |
| 2025-09-24 | 5.95 | 6.00 | 5.82 | 5.91 | -2.96% | 3,496,823 |
| 2025-09-23 | 6.11 | 6.17 | 5.94 | 6.09 | +1.67% | 5,036,411 |
| 2025-09-22 | 5.70 | 6.07 | 5.68 | 5.99 | +8.91% | 4,659,014 |
| 2025-09-19 | 5.47 | 5.54 | 5.42 | 5.50 | +0.92% | 40,324,783 |
| 2025-09-18 | 5.51 | 5.55 | 5.41 | 5.45 | -1.80% | 6,883,382 |
| 2025-09-17 | 5.51 | 5.63 | 5.44 | 5.55 | -1.25% | 6,420,007 |
| 2025-09-16 | 5.61 | 5.72 | 5.56 | 5.62 | +1.08% | 4,723,435 |
| 2025-09-15 | 5.67 | 5.67 | 5.40 | 5.56 | -4.14% | 7,562,207 |
| 2025-09-12 | 5.52 | 5.81 | 5.52 | 5.80 | +6.42% | 6,621,619 |
| 2025-09-11 | 5.24 | 5.50 | 5.21 | 5.45 | +6.24% | 6,466,648 |
| 2025-09-10 | 4.97 | 5.14 | 4.89 | 5.13 | -0.19% | 3,407,233 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+26.00%). 가장 약한 달: 6월 (-8.76%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Regis Resources Ltd (RRL.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 8.43. Closelook 데이터 레이크의 일별 가격 기록 기준.
RRL.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.00, 최저 4.75 (2026-09-03 기준).
Regis Resources Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 RRL.AU의 가장 강한 달은 9월(평균 +26.00%), 가장 약한 달은 6월(평균 -8.76%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.