Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.120 | 3.140 | 3.070 | 3.070 | 3.070 | 217,389 |
| 2026-10-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 234,552 |
| 2026-10-14 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 238,176 |
| 2026-10-13 | 3.350 | 3.380 | 3.310 | 3.310 | 3.310 | 172,687 |
| 2026-10-12 | 3.290 | 3.380 | 3.280 | 3.340 | 3.340 | 124,392 |
| 2026-10-09 | 3.360 | 3.400 | 3.270 | 3.270 | 3.270 | 149,375 |
| 2026-10-08 | 3.500 | 3.530 | 3.330 | 3.340 | 3.340 | 374,453 |
| 2026-10-07 | 3.570 | 3.580 | 3.480 | 3.510 | 3.510 | 148,275 |
| 2026-10-06 | 3.420 | 3.590 | 3.420 | 3.560 | 3.560 | 207,872 |
| 2026-10-05 | 3.390 | 3.430 | 3.380 | 3.410 | 3.410 | 96,921 |
| 2026-10-02 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 36,314 |
| 2026-10-01 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 122,737 |
| 2026-09-30 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 112,301 |
| 2026-09-29 | 3.340 | 3.450 | 3.300 | 3.390 | 3.390 | 139,443 |
| 2026-09-28 | 3.420 | 3.420 | 3.300 | 3.340 | 3.340 | 70,997 |
| 2026-09-25 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 83,489 |
| 2026-09-24 | 3.400 | 3.400 | 3.330 | 3.340 | 3.340 | 223,130 |
| 2026-09-23 | 3.470 | 3.470 | 3.400 | 3.440 | 3.440 | 137,437 |
| 2026-09-22 | 3.450 | 3.470 | 3.440 | 3.450 | 3.450 | 183,683 |
| 2026-09-21 | 3.390 | 3.420 | 3.380 | 3.420 | 3.420 | 121,184 |
| 2026-09-18 | 3.410 | 3.440 | 3.380 | 3.380 | 3.380 | 91,921 |
| 2026-09-17 | 3.400 | 3.430 | 3.370 | 3.390 | 3.390 | 165,673 |
| 2026-09-16 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 38,883 |
| 2026-09-15 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 152,041 |
| 2026-09-14 | 3.350 | 3.400 | 3.350 | 3.390 | 3.390 | 78,242 |
| 2026-09-11 | 3.340 | 3.390 | 3.320 | 3.340 | 3.340 | 124,285 |
| 2026-09-10 | 3.480 | 3.480 | 3.300 | 3.340 | 3.340 | 277,301 |
| 2026-09-09 | 3.490 | 3.520 | 3.450 | 3.450 | 3.450 | 245,149 |
| 2026-09-08 | 3.600 | 3.600 | 3.500 | 3.530 | 3.530 | 154,307 |
| 2026-09-07 | 3.600 | 3.600 | 3.570 | 3.590 | 3.590 | 91,907 |
| 2026-09-04 | 3.520 | 3.580 | 3.520 | 3.570 | 3.570 | 150,354 |
| 2026-09-03 | 3.550 | 3.580 | 3.510 | 3.520 | 3.520 | 127,267 |
| 2026-09-02 | 3.560 | 3.590 | 3.550 | 3.560 | 3.560 | 97,131 |
| 2026-09-01 | 3.640 | 3.650 | 3.560 | 3.560 | 3.560 | 202,478 |
| 2026-08-31 | 3.630 | 3.680 | 3.580 | 3.640 | 3.640 | 143,585 |
| 2026-08-28 | 3.540 | 3.620 | 3.470 | 3.620 | 3.620 | 239,264 |
| 2026-08-27 | 3.580 | 3.590 | 3.480 | 3.530 | 3.530 | 202,877 |
| 2026-08-26 | 3.580 | 3.625 | 3.570 | 3.580 | 3.580 | 141,523 |
| 2026-08-25 | 3.640 | 3.640 | 3.550 | 3.560 | 3.560 | 180,197 |
| 2026-08-24 | 3.720 | 3.720 | 3.610 | 3.640 | 3.640 | 437,096 |
| 2026-08-21 | 3.740 | 3.740 | 3.680 | 3.740 | 3.740 | 131,020 |
| 2026-08-20 | 3.730 | 3.800 | 3.690 | 3.740 | 3.740 | 190,350 |
| 2026-08-19 | 3.690 | 3.760 | 3.670 | 3.760 | 3.760 | 231,640 |
| 2026-08-18 | 3.680 | 3.710 | 3.680 | 3.690 | 3.690 | 123,335 |
| 2026-08-17 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 139,219 |
| 2026-08-14 | 3.640 | 3.700 | 3.620 | 3.660 | 3.660 | 135,077 |
| 2026-08-13 | 3.590 | 3.680 | 3.570 | 3.670 | 3.670 | 184,284 |
| 2026-08-12 | 3.550 | 3.625 | 3.550 | 3.590 | 3.590 | 175,763 |
| 2026-08-11 | 3.540 | 3.570 | 3.530 | 3.560 | 3.560 | 222,765 |
| 2026-08-10 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 129,946 |
| 2026-08-07 | 3.630 | 3.650 | 3.600 | 3.620 | 3.620 | 152,202 |
| 2026-08-06 | 3.530 | 3.660 | 3.530 | 3.650 | 3.650 | 97,725 |
| 2026-08-05 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 155,901 |
| 2026-08-04 | 3.530 | 3.580 | 3.500 | 3.540 | 3.540 | 252,112 |
| 2026-08-03 | 3.530 | 3.550 | 3.500 | 3.520 | 3.520 | 179,403 |
| 2026-07-31 | 3.550 | 3.590 | 3.530 | 3.530 | 3.530 | 113,965 |
| 2026-07-30 | 3.500 | 3.540 | 3.470 | 3.520 | 3.520 | 81,073 |
| 2026-07-29 | 3.510 | 3.540 | 3.490 | 3.500 | 3.500 | 112,779 |
| 2026-07-28 | 3.480 | 3.520 | 3.470 | 3.500 | 3.500 | 120,297 |
| 2026-07-27 | 3.510 | 3.540 | 3.470 | 3.470 | 3.470 | 245,267 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1384 AUD |
| 2025-12-31 | 0.1200 AUD |
| 2025-06-30 | 0.0700 AUD |
| 2024-12-31 | 0.1000 AUD |
| 2024-06-28 | 0.1500 AUD |
| 2023-12-29 | 0.0700 AUD |
| 2023-06-30 | 0.0778 AUD |
| 2022-12-30 | 0.1500 AUD |
| 2022-06-30 | 0.2450 AUD |
| 2021-12-31 | 0.1000 AUD |
| 2021-06-30 | 1.0111 AUD |
| 2020-12-31 | 0.0500 AUD |
| 2020-07-01 | 0.2079 AUD |
| 2019-12-31 | 0.0445 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.