Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.210 | 3.240 | 3.190 | 3.240 | 2.849 | 198,839 |
| 2024-08-30 | 3.200 | 3.240 | 3.200 | 3.240 | 2.849 | 237,275 |
| 2024-08-29 | 3.170 | 3.200 | 3.160 | 3.190 | 2.805 | 226,947 |
| 2024-08-28 | 3.190 | 3.200 | 3.160 | 3.160 | 2.778 | 71,795 |
| 2024-08-27 | 3.180 | 3.200 | 3.160 | 3.200 | 2.814 | 145,252 |
| 2024-08-26 | 3.150 | 3.190 | 3.150 | 3.190 | 2.805 | 138,767 |
| 2024-08-23 | 3.170 | 3.170 | 3.140 | 3.140 | 2.761 | 92,526 |
| 2024-08-22 | 3.120 | 3.180 | 3.100 | 3.170 | 2.787 | 169,491 |
| 2024-08-21 | 3.110 | 3.110 | 3.070 | 3.100 | 2.726 | 152,240 |
| 2024-08-20 | 3.090 | 3.110 | 3.080 | 3.110 | 2.734 | 223,431 |
| 2024-08-19 | 3.090 | 3.110 | 3.080 | 3.080 | 2.708 | 119,319 |
| 2024-08-16 | 3.080 | 3.100 | 3.060 | 3.060 | 2.691 | 224,835 |
| 2024-08-15 | 3.080 | 3.100 | 3.060 | 3.060 | 2.691 | 216,177 |
| 2024-08-14 | 3.090 | 3.100 | 3.050 | 3.090 | 2.717 | 124,156 |
| 2024-08-13 | 3.070 | 3.100 | 3.040 | 3.090 | 2.717 | 90,629 |
| 2024-08-12 | 3.090 | 3.090 | 3.040 | 3.070 | 2.699 | 208,418 |
| 2024-08-09 | 3.050 | 3.110 | 3.050 | 3.100 | 2.726 | 139,306 |
| 2024-08-08 | 3.120 | 3.150 | 3.050 | 3.060 | 2.691 | 232,603 |
| 2024-08-07 | 3.120 | 3.150 | 3.110 | 3.150 | 2.770 | 157,593 |
| 2024-08-06 | 3.110 | 3.150 | 3.100 | 3.150 | 2.770 | 160,878 |
| 2024-08-05 | 3.180 | 3.180 | 3.120 | 3.120 | 2.743 | 377,832 |
| 2024-08-02 | 3.200 | 3.220 | 3.200 | 3.220 | 2.831 | 185,770 |
| 2024-08-01 | 3.240 | 3.250 | 3.210 | 3.220 | 2.831 | 233,468 |
| 2024-07-31 | 3.230 | 3.250 | 3.220 | 3.230 | 2.840 | 147,134 |
| 2024-07-30 | 3.220 | 3.230 | 3.190 | 3.230 | 2.840 | 201,261 |
| 2024-07-29 | 3.190 | 3.220 | 3.180 | 3.220 | 2.831 | 516,365 |
| 2024-07-26 | 3.190 | 3.200 | 3.170 | 3.190 | 2.805 | 210,657 |
| 2024-07-25 | 3.120 | 3.190 | 3.110 | 3.190 | 2.805 | 260,861 |
| 2024-07-24 | 3.170 | 3.190 | 3.130 | 3.160 | 2.778 | 244,823 |
| 2024-07-23 | 3.170 | 3.180 | 3.170 | 3.180 | 2.796 | 50,860 |
| 2024-07-22 | 3.190 | 3.190 | 3.170 | 3.170 | 2.787 | 101,243 |
| 2024-07-19 | 3.200 | 3.210 | 3.170 | 3.190 | 2.805 | 81,914 |
| 2024-07-18 | 3.200 | 3.200 | 3.180 | 3.190 | 2.805 | 119,330 |
| 2024-07-17 | 3.200 | 3.220 | 3.180 | 3.210 | 2.822 | 143,221 |
| 2024-07-16 | 3.200 | 3.220 | 3.170 | 3.200 | 2.814 | 99,197 |
| 2024-07-15 | 3.240 | 3.240 | 3.200 | 3.200 | 2.814 | 131,460 |
| 2024-07-12 | 3.210 | 3.260 | 3.180 | 3.250 | 2.858 | 222,790 |
| 2024-07-11 | 3.140 | 3.220 | 3.130 | 3.190 | 2.805 | 265,080 |
| 2024-07-10 | 3.110 | 3.150 | 3.110 | 3.140 | 2.761 | 89,853 |
| 2024-07-09 | 3.170 | 3.180 | 3.075 | 3.140 | 2.761 | 170,466 |
| 2024-07-08 | 3.200 | 3.210 | 3.170 | 3.170 | 2.787 | 85,342 |
| 2024-07-05 | 3.200 | 3.200 | 3.160 | 3.200 | 2.814 | 75,100 |
| 2024-07-04 | 3.220 | 3.230 | 3.190 | 3.200 | 2.814 | 119,716 |
| 2024-07-03 | 3.250 | 3.260 | 3.210 | 3.210 | 2.822 | 74,352 |
| 2024-07-02 | 3.210 | 3.280 | 3.210 | 3.270 | 2.875 | 229,825 |
| 2024-07-01 | 3.230 | 3.230 | 3.180 | 3.180 | 2.796 | 136,203 |
| 2024-06-28 | 3.350 | 3.350 | 3.180 | 3.230 | 2.840 | 83,338 |
| 2024-06-27 | 3.330 | 3.380 | 3.330 | 3.370 | 2.831 | 125,247 |
| 2024-06-26 | 3.310 | 3.350 | 3.300 | 3.340 | 2.806 | 153,710 |
| 2024-06-25 | 3.290 | 3.340 | 3.280 | 3.320 | 2.789 | 210,579 |
| 2024-06-24 | 3.270 | 3.330 | 3.270 | 3.310 | 2.781 | 143,103 |
| 2024-06-21 | 3.290 | 3.300 | 3.260 | 3.290 | 2.764 | 295,067 |
| 2024-06-20 | 3.290 | 3.300 | 3.260 | 3.290 | 2.764 | 131,014 |
| 2024-06-19 | 3.300 | 3.310 | 3.290 | 3.290 | 2.764 | 306,859 |
| 2024-06-18 | 3.290 | 3.310 | 3.280 | 3.305 | 2.777 | 290,283 |
| 2024-06-17 | 3.250 | 3.290 | 3.250 | 3.280 | 2.756 | 160,012 |
| 2024-06-14 | 3.230 | 3.260 | 3.220 | 3.250 | 2.730 | 207,997 |
| 2024-06-13 | 3.220 | 3.240 | 3.200 | 3.220 | 2.705 | 187,269 |
| 2024-06-12 | 3.230 | 3.240 | 3.210 | 3.230 | 2.714 | 134,638 |
| 2024-06-11 | 3.230 | 3.260 | 3.220 | 3.240 | 2.722 | 238,571 |
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.