Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.640 | 3.640 | 3.510 | 3.510 | 3.510 | 161,051 |
| 2026-07-23 | 3.620 | 3.690 | 3.600 | 3.640 | 3.640 | 145,572 |
| 2026-07-22 | 3.570 | 3.630 | 3.550 | 3.590 | 3.590 | 239,255 |
| 2026-07-21 | 3.530 | 3.600 | 3.530 | 3.580 | 3.580 | 146,934 |
| 2026-07-20 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 167,210 |
| 2026-07-17 | 3.610 | 3.610 | 3.560 | 3.600 | 3.600 | 81,633 |
| 2026-07-16 | 3.650 | 3.660 | 3.580 | 3.610 | 3.610 | 109,127 |
| 2026-07-15 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 143,610 |
| 2026-07-14 | 3.520 | 3.570 | 3.500 | 3.560 | 3.560 | 185,623 |
| 2026-07-13 | 3.540 | 3.550 | 3.470 | 3.540 | 3.540 | 285,922 |
| 2026-07-10 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 223,953 |
| 2026-07-09 | 3.530 | 3.530 | 3.450 | 3.480 | 3.480 | 229,444 |
| 2026-07-08 | 3.520 | 3.580 | 3.470 | 3.560 | 3.560 | 274,580 |
| 2026-07-07 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 188,654 |
| 2026-07-06 | 3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 158,925 |
| 2026-07-03 | 3.550 | 3.640 | 3.510 | 3.620 | 3.620 | 164,174 |
| 2026-07-02 | 3.500 | 3.570 | 3.500 | 3.500 | 3.500 | 98,549 |
| 2026-07-01 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 155,500 |
| 2026-06-30 | 3.510 | 3.560 | 3.440 | 3.440 | 3.440 | 325,297 |
| 2026-06-29 | 3.750 | 3.770 | 3.670 | 3.680 | 3.542 | 326,195 |
| 2026-06-26 | 3.740 | 3.770 | 3.720 | 3.740 | 3.599 | 110,118 |
| 2026-06-25 | 3.750 | 3.770 | 3.700 | 3.740 | 3.599 | 222,374 |
| 2026-06-24 | 3.750 | 3.820 | 3.720 | 3.760 | 3.619 | 356,302 |
| 2026-06-23 | 3.700 | 3.755 | 3.690 | 3.720 | 3.580 | 199,017 |
| 2026-06-22 | 3.610 | 3.720 | 3.610 | 3.720 | 3.580 | 335,209 |
| 2026-06-19 | 3.700 | 3.720 | 3.650 | 3.660 | 3.522 | 207,254 |
| 2026-06-18 | 3.680 | 3.750 | 3.650 | 3.690 | 3.551 | 227,144 |
| 2026-06-17 | 3.750 | 3.760 | 3.670 | 3.670 | 3.532 | 249,954 |
| 2026-06-16 | 3.720 | 3.740 | 3.670 | 3.710 | 3.571 | 192,095 |
| 2026-06-15 | 3.590 | 3.720 | 3.590 | 3.720 | 3.580 | 283,562 |
| 2026-06-12 | 3.600 | 3.610 | 3.580 | 3.600 | 3.465 | 184,523 |
| 2026-06-11 | 3.590 | 3.620 | 3.560 | 3.600 | 3.465 | 144,350 |
| 2026-06-10 | 3.600 | 3.630 | 3.570 | 3.600 | 3.465 | 94,346 |
| 2026-06-09 | 3.680 | 3.690 | 3.600 | 3.620 | 3.484 | 469,342 |
| 2026-06-05 | 3.670 | 3.720 | 3.640 | 3.680 | 3.542 | 357,181 |
| 2026-06-04 | 3.570 | 3.690 | 3.550 | 3.670 | 3.532 | 578,219 |
| 2026-06-03 | 3.600 | 3.640 | 3.550 | 3.560 | 3.426 | 158,105 |
| 2026-06-02 | 3.470 | 3.620 | 3.420 | 3.600 | 3.465 | 359,511 |
| 2026-06-01 | 3.430 | 3.475 | 3.380 | 3.470 | 3.340 | 252,442 |
| 2026-05-29 | 3.400 | 3.440 | 3.370 | 3.390 | 3.263 | 269,981 |
| 2026-05-28 | 3.450 | 3.450 | 3.370 | 3.370 | 3.243 | 297,106 |
| 2026-05-27 | 3.510 | 3.510 | 3.440 | 3.440 | 3.311 | 225,529 |
| 2026-05-26 | 3.500 | 3.540 | 3.430 | 3.450 | 3.320 | 240,159 |
| 2026-05-25 | 3.490 | 3.550 | 3.480 | 3.490 | 3.359 | 417,247 |
| 2026-05-22 | 3.480 | 3.500 | 3.430 | 3.480 | 3.349 | 325,843 |
| 2026-05-21 | 3.520 | 3.570 | 3.470 | 3.470 | 3.340 | 226,039 |
| 2026-05-20 | 3.480 | 3.530 | 3.470 | 3.520 | 3.388 | 291,087 |
| 2026-05-19 | 3.450 | 3.540 | 3.430 | 3.480 | 3.349 | 216,716 |
| 2026-05-18 | 3.580 | 3.580 | 3.410 | 3.410 | 3.282 | 295,402 |
| 2026-05-15 | 3.590 | 3.600 | 3.570 | 3.570 | 3.436 | 160,253 |
| 2026-05-14 | 3.560 | 3.590 | 3.560 | 3.570 | 3.436 | 128,221 |
| 2026-05-13 | 3.570 | 3.590 | 3.550 | 3.560 | 3.426 | 138,845 |
| 2026-05-12 | 3.550 | 3.600 | 3.535 | 3.550 | 3.417 | 425,938 |
| 2026-05-11 | 3.570 | 3.580 | 3.500 | 3.570 | 3.436 | 282,228 |
| 2026-05-08 | 3.590 | 3.620 | 3.570 | 3.570 | 3.436 | 110,063 |
| 2026-05-07 | 3.510 | 3.620 | 3.510 | 3.620 | 3.484 | 338,770 |
| 2026-05-06 | 3.460 | 3.510 | 3.400 | 3.480 | 3.349 | 1,614,111 |
| 2026-05-05 | 3.470 | 3.510 | 3.450 | 3.450 | 3.320 | 137,073 |
| 2026-05-04 | 3.460 | 3.500 | 3.450 | 3.450 | 3.320 | 207,818 |
| 2026-05-01 | 3.470 | 3.510 | 3.460 | 3.460 | 3.330 | 246,295 |
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.