Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.080 | 3.080 | 3.020 | 3.040 | 2.298 | 54,555 |
| 2022-07-14 | 3.060 | 3.080 | 3.040 | 3.070 | 2.321 | 41,834 |
| 2022-07-13 | 3.080 | 3.080 | 3.040 | 3.070 | 2.321 | 54,002 |
| 2022-07-12 | 3.070 | 3.110 | 3.040 | 3.040 | 2.298 | 54,194 |
| 2022-07-11 | 3.110 | 3.110 | 3.050 | 3.070 | 2.321 | 84,435 |
| 2022-07-08 | 3.150 | 3.150 | 3.040 | 3.100 | 2.343 | 71,700 |
| 2022-07-07 | 3.040 | 3.220 | 3.030 | 3.110 | 2.351 | 152,032 |
| 2022-07-06 | 3.080 | 3.090 | 3.010 | 3.060 | 2.313 | 55,828 |
| 2022-07-05 | 2.960 | 3.150 | 2.960 | 3.110 | 2.351 | 46,058 |
| 2022-07-04 | 2.930 | 3.050 | 2.900 | 3.000 | 2.268 | 107,057 |
| 2022-07-01 | 2.810 | 3.020 | 2.810 | 2.900 | 2.192 | 105,807 |
| 2022-06-30 | 3.020 | 3.030 | 2.800 | 2.840 | 2.147 | 276,615 |
| 2022-06-29 | 3.330 | 3.350 | 3.150 | 3.170 | 2.211 | 231,600 |
| 2022-06-28 | 3.310 | 3.390 | 3.290 | 3.380 | 2.358 | 257,862 |
| 2022-06-27 | 3.190 | 3.430 | 3.160 | 3.310 | 2.309 | 294,958 |
| 2022-06-24 | 3.060 | 3.180 | 3.020 | 3.120 | 2.176 | 219,641 |
| 2022-06-23 | 3.070 | 3.080 | 3.020 | 3.060 | 2.134 | 145,336 |
| 2022-06-22 | 3.150 | 3.160 | 3.050 | 3.050 | 2.127 | 311,042 |
| 2022-06-21 | 3.180 | 3.210 | 3.110 | 3.130 | 2.183 | 134,450 |
| 2022-06-20 | 3.380 | 3.420 | 3.130 | 3.140 | 2.190 | 243,606 |
| 2022-06-17 | 3.450 | 3.450 | 3.380 | 3.380 | 2.358 | 174,659 |
| 2022-06-16 | 3.400 | 3.580 | 3.350 | 3.510 | 2.448 | 221,106 |
| 2022-06-15 | 3.350 | 3.440 | 3.330 | 3.350 | 2.337 | 163,617 |
| 2022-06-14 | 3.480 | 3.480 | 3.300 | 3.310 | 2.309 | 286,840 |
| 2022-06-10 | 3.590 | 3.650 | 3.540 | 3.590 | 2.504 | 111,983 |
| 2022-06-09 | 3.680 | 3.680 | 3.590 | 3.600 | 2.511 | 92,246 |
| 2022-06-08 | 3.760 | 3.760 | 3.660 | 3.680 | 2.567 | 40,688 |
| 2022-06-07 | 3.760 | 3.810 | 3.750 | 3.760 | 2.623 | 49,721 |
| 2022-06-06 | 3.800 | 3.800 | 3.700 | 3.750 | 2.616 | 74,392 |
| 2022-06-03 | 3.750 | 3.850 | 3.750 | 3.800 | 2.651 | 99,089 |
| 2022-06-02 | 3.700 | 3.790 | 3.700 | 3.790 | 2.644 | 98,374 |
| 2022-06-01 | 3.700 | 3.740 | 3.650 | 3.730 | 2.602 | 132,820 |
| 2022-05-31 | 3.730 | 3.760 | 3.700 | 3.710 | 2.588 | 36,390 |
| 2022-05-30 | 3.770 | 3.770 | 3.700 | 3.740 | 2.609 | 106,306 |
| 2022-05-27 | 3.720 | 3.770 | 3.710 | 3.750 | 2.616 | 82,867 |
| 2022-05-26 | 3.750 | 3.750 | 3.690 | 3.720 | 2.595 | 78,679 |
| 2022-05-25 | 3.800 | 3.800 | 3.750 | 3.750 | 2.616 | 6,230 |
| 2022-05-24 | 3.790 | 3.800 | 3.740 | 3.800 | 2.651 | 82,641 |
| 2022-05-23 | 3.740 | 3.800 | 3.710 | 3.800 | 2.651 | 81,778 |
| 2022-05-20 | 3.750 | 3.760 | 3.650 | 3.690 | 2.574 | 60,997 |
| 2022-05-19 | 3.740 | 3.800 | 3.690 | 3.740 | 2.609 | 37,798 |
| 2022-05-18 | 3.750 | 3.780 | 3.720 | 3.750 | 2.616 | 36,632 |
| 2022-05-17 | 3.780 | 3.820 | 3.700 | 3.740 | 2.609 | 76,687 |
| 2022-05-16 | 3.800 | 3.830 | 3.770 | 3.780 | 2.637 | 47,746 |
| 2022-05-13 | 3.740 | 3.800 | 3.700 | 3.790 | 2.644 | 91,096 |
| 2022-05-12 | 3.740 | 3.740 | 3.660 | 3.700 | 2.581 | 111,871 |
| 2022-05-11 | 3.610 | 3.770 | 3.540 | 3.740 | 2.609 | 93,800 |
| 2022-05-10 | 3.740 | 3.740 | 3.600 | 3.610 | 2.518 | 345,533 |
| 2022-05-09 | 3.860 | 3.870 | 3.710 | 3.770 | 2.630 | 210,583 |
| 2022-05-06 | 3.850 | 3.880 | 3.820 | 3.860 | 2.692 | 167,715 |
| 2022-05-05 | 3.880 | 3.920 | 3.880 | 3.900 | 2.720 | 74,813 |
| 2022-05-04 | 3.900 | 3.920 | 3.850 | 3.880 | 2.706 | 91,310 |
| 2022-05-03 | 3.910 | 3.930 | 3.850 | 3.860 | 2.692 | 104,394 |
| 2022-05-02 | 3.890 | 3.960 | 3.890 | 3.900 | 2.720 | 97,637 |
| 2022-04-29 | 3.950 | 3.990 | 3.900 | 3.940 | 2.748 | 168,886 |
| 2022-04-28 | 3.980 | 4.050 | 3.910 | 3.950 | 2.755 | 115,110 |
| 2022-04-27 | 3.950 | 4.000 | 3.910 | 3.980 | 2.776 | 149,313 |
| 2022-04-26 | 4.050 | 4.050 | 3.970 | 3.970 | 2.769 | 129,366 |
| 2022-04-22 | 4.000 | 4.080 | 3.970 | 4.080 | 2.846 | 74,865 |
| 2022-04-21 | 4.080 | 4.100 | 4.000 | 4.020 | 2.804 | 108,063 |
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.