Regal Investment Fund historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.850	2.850	2.810	2.820	2.244	47,412
2023-01-04	2.840	2.840	2.800	2.840	2.260	38,719
2023-01-03	2.870	2.870	2.810	2.850	2.268	127,499
2022-12-30	2.910	2.920	2.860	2.870	2.284	116,139
2022-12-29	2.990	3.000	2.970	2.990	2.260	181,532
2022-12-28	3.000	3.000	2.980	3.000	2.268	111,305
2022-12-23	3.010	3.010	2.970	2.990	2.260	250,784
2022-12-22	2.990	3.000	2.980	3.000	2.268	83,552
2022-12-21	2.980	3.000	2.960	2.960	2.238	127,040
2022-12-20	2.990	2.990	2.970	2.970	2.245	217,001
2022-12-19	2.990	3.000	2.980	2.980	2.253	452,558
2022-12-16	3.010	3.010	2.990	2.995	2.264	240,055
2022-12-15	3.000	3.010	2.990	3.010	2.275	551,378
2022-12-14	2.990	3.010	2.980	3.000	2.268	439,540
2022-12-13	3.000	3.010	2.990	3.000	2.268	217,762
2022-12-12	3.020	3.030	2.980	3.020	2.283	220,894
2022-12-09	3.060	3.080	3.015	3.070	2.321	187,975
2022-12-08	3.080	3.090	3.040	3.040	2.298	115,799
2022-12-07	3.070	3.080	3.050	3.080	2.328	39,530
2022-12-06	3.080	3.090	3.060	3.090	2.336	71,652
2022-12-05	3.120	3.120	3.070	3.090	2.336	499,717
2022-12-02	3.240	3.240	3.240	3.240	2.449	0
2022-12-01	3.240	3.240	3.240	3.240	2.449	0
2022-11-30	3.170	3.240	3.130	3.240	2.449	237,675
2022-11-29	3.150	3.180	3.130	3.170	2.396	80,762
2022-11-28	3.150	3.200	3.130	3.150	2.381	168,351
2022-11-25	3.190	3.190	3.150	3.150	2.381	37,585
2022-11-24	3.180	3.190	3.160	3.160	2.389	35,272
2022-11-23	3.180	3.190	3.160	3.160	2.389	48,302
2022-11-22	3.160	3.200	3.150	3.180	2.404	90,795
2022-11-21	3.170	3.190	3.160	3.180	2.404	73,946
2022-11-18	3.170	3.180	3.140	3.180	2.404	52,641
2022-11-17	3.200	3.240	3.140	3.140	2.374	161,792
2022-11-16	3.180	3.230	3.180	3.200	2.419	65,738
2022-11-15	3.190	3.250	3.150	3.150	2.381	124,243
2022-11-14	3.250	3.260	3.170	3.190	2.411	150,407
2022-11-11	3.200	3.330	3.200	3.300	2.495	165,972
2022-11-10	3.210	3.240	3.175	3.180	2.404	120,830
2022-11-09	3.230	3.250	3.165	3.210	2.427	199,881
2022-11-08	3.180	3.250	3.150	3.220	2.434	59,883
2022-11-07	3.200	3.230	3.140	3.160	2.389	169,180
2022-11-04	3.180	3.220	3.160	3.160	2.389	118,446
2022-11-03	3.160	3.190	3.150	3.190	2.411	25,021
2022-11-02	3.160	3.200	3.150	3.170	2.396	60,589
2022-11-01	3.200	3.200	3.150	3.150	2.381	89,888
2022-10-31	3.250	3.270	3.170	3.180	2.404	162,676
2022-10-28	3.340	3.340	3.250	3.260	2.464	86,028
2022-10-27	3.340	3.360	3.320	3.340	2.525	47,938
2022-10-26	3.250	3.375	3.250	3.310	2.502	70,581
2022-10-25	3.270	3.310	3.250	3.280	2.479	80,042
2022-10-24	3.210	3.270	3.200	3.270	2.472	93,793
2022-10-21	3.250	3.270	3.210	3.210	2.427	66,074
2022-10-20	3.280	3.290	3.240	3.250	2.457	65,963
2022-10-19	3.330	3.330	3.270	3.270	2.472	62,110
2022-10-18	3.270	3.330	3.270	3.330	2.517	143,243
2022-10-17	3.310	3.325	3.250	3.250	2.457	60,682
2022-10-14	3.320	3.360	3.290	3.330	2.517	102,534
2022-10-13	3.250	3.360	3.230	3.300	2.495	81,746
2022-10-12	3.250	3.300	3.230	3.250	2.457	78,505
2022-10-11	3.320	3.320	3.230	3.230	2.442	57,983

← NewerPage 17 of 22 · 1,269 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.