Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 4.080 | 4.100 | 4.000 | 4.020 | 2.804 | 108,063 |
| 2022-04-20 | 4.040 | 4.100 | 4.030 | 4.090 | 2.853 | 128,965 |
| 2022-04-19 | 4.030 | 4.060 | 3.980 | 4.040 | 2.818 | 147,534 |
| 2022-04-14 | 3.970 | 4.030 | 3.960 | 4.020 | 2.804 | 137,839 |
| 2022-04-13 | 3.900 | 3.950 | 3.900 | 3.950 | 2.755 | 134,637 |
| 2022-04-12 | 3.850 | 3.930 | 3.850 | 3.900 | 2.720 | 90,218 |
| 2022-04-11 | 3.880 | 3.900 | 3.830 | 3.890 | 2.713 | 69,027 |
| 2022-04-08 | 3.810 | 3.900 | 3.810 | 3.850 | 2.685 | 64,622 |
| 2022-04-07 | 3.900 | 3.900 | 3.800 | 3.810 | 2.658 | 77,625 |
| 2022-04-06 | 3.900 | 3.950 | 3.840 | 3.900 | 2.720 | 120,079 |
| 2022-04-05 | 3.950 | 3.960 | 3.880 | 3.900 | 2.720 | 172,827 |
| 2022-04-04 | 3.950 | 3.960 | 3.900 | 3.940 | 2.748 | 71,126 |
| 2022-04-01 | 3.990 | 3.990 | 3.940 | 3.960 | 2.762 | 88,421 |
| 2022-03-31 | 3.950 | 3.990 | 3.910 | 3.990 | 2.783 | 80,516 |
| 2022-03-30 | 3.910 | 3.950 | 3.870 | 3.950 | 2.755 | 162,059 |
| 2022-03-29 | 3.860 | 3.940 | 3.860 | 3.910 | 2.727 | 120,019 |
| 2022-03-28 | 3.830 | 3.890 | 3.820 | 3.830 | 2.672 | 146,612 |
| 2022-03-25 | 3.770 | 3.830 | 3.750 | 3.820 | 2.665 | 149,129 |
| 2022-03-24 | 3.700 | 3.770 | 3.690 | 3.770 | 2.630 | 163,126 |
| 2022-03-23 | 3.750 | 3.750 | 3.700 | 3.710 | 2.588 | 110,986 |
| 2022-03-22 | 3.690 | 3.780 | 3.670 | 3.770 | 2.630 | 106,899 |
| 2022-03-21 | 3.730 | 3.780 | 3.650 | 3.650 | 2.546 | 104,577 |
| 2022-03-18 | 3.740 | 3.780 | 3.680 | 3.680 | 2.567 | 124,721 |
| 2022-03-17 | 3.780 | 3.780 | 3.700 | 3.710 | 2.588 | 55,022 |
| 2022-03-16 | 3.660 | 3.750 | 3.650 | 3.680 | 2.567 | 134,236 |
| 2022-03-15 | 3.770 | 3.770 | 3.650 | 3.710 | 2.588 | 94,394 |
| 2022-03-14 | 3.770 | 3.820 | 3.770 | 3.770 | 2.630 | 51,925 |
| 2022-03-11 | 3.850 | 3.890 | 3.700 | 3.760 | 2.623 | 159,102 |
| 2022-03-10 | 3.800 | 3.880 | 3.800 | 3.860 | 2.692 | 130,367 |
| 2022-03-09 | 3.690 | 3.790 | 3.650 | 3.790 | 2.644 | 93,958 |
| 2022-03-08 | 3.650 | 3.705 | 3.650 | 3.670 | 2.560 | 121,494 |
| 2022-03-07 | 3.780 | 3.780 | 3.670 | 3.700 | 2.581 | 146,630 |
| 2022-03-04 | 3.790 | 3.840 | 3.710 | 3.780 | 2.637 | 191,623 |
| 2022-03-03 | 3.610 | 3.830 | 3.610 | 3.770 | 2.630 | 176,889 |
| 2022-03-02 | 3.550 | 3.590 | 3.550 | 3.560 | 2.483 | 42,143 |
| 2022-03-01 | 3.600 | 3.630 | 3.550 | 3.550 | 2.476 | 43,793 |
| 2022-02-28 | 3.530 | 3.590 | 3.500 | 3.550 | 2.476 | 125,415 |
| 2022-02-25 | 3.570 | 3.600 | 3.520 | 3.530 | 2.462 | 136,042 |
| 2022-02-24 | 3.500 | 3.590 | 3.460 | 3.510 | 2.448 | 169,299 |
| 2022-02-23 | 3.520 | 3.530 | 3.450 | 3.510 | 2.448 | 198,644 |
| 2022-02-22 | 3.550 | 3.570 | 3.500 | 3.520 | 2.455 | 144,035 |
| 2022-02-21 | 3.610 | 3.630 | 3.570 | 3.600 | 2.511 | 56,200 |
| 2022-02-18 | 3.570 | 3.630 | 3.560 | 3.630 | 2.532 | 76,791 |
| 2022-02-17 | 3.620 | 3.630 | 3.610 | 3.610 | 2.518 | 51,942 |
| 2022-02-16 | 3.650 | 3.650 | 3.560 | 3.620 | 2.525 | 163,447 |
| 2022-02-15 | 3.650 | 3.720 | 3.630 | 3.630 | 2.532 | 119,744 |
| 2022-02-14 | 3.610 | 3.690 | 3.600 | 3.620 | 2.525 | 134,029 |
| 2022-02-11 | 3.750 | 3.750 | 3.610 | 3.650 | 2.546 | 236,431 |
| 2022-02-10 | 3.770 | 3.770 | 3.710 | 3.750 | 2.616 | 77,926 |
| 2022-02-09 | 3.750 | 3.800 | 3.750 | 3.770 | 2.630 | 109,276 |
| 2022-02-08 | 3.790 | 3.810 | 3.750 | 3.750 | 2.616 | 102,755 |
| 2022-02-07 | 3.770 | 3.790 | 3.750 | 3.750 | 2.616 | 162,145 |
| 2022-02-04 | 3.750 | 3.790 | 3.750 | 3.750 | 2.616 | 79,832 |
| 2022-02-03 | 3.790 | 3.820 | 3.720 | 3.770 | 2.630 | 51,629 |
| 2022-02-02 | 3.770 | 3.800 | 3.740 | 3.790 | 2.644 | 103,548 |
| 2022-02-01 | 3.680 | 3.800 | 3.680 | 3.750 | 2.616 | 153,116 |
| 2022-01-31 | 3.600 | 3.670 | 3.600 | 3.670 | 2.560 | 202,651 |
| 2022-01-28 | 3.400 | 3.570 | 3.370 | 3.530 | 2.462 | 177,913 |
| 2022-01-27 | 3.500 | 3.520 | 3.260 | 3.330 | 2.323 | 259,991 |
| 2022-01-25 | 3.610 | 3.620 | 3.410 | 3.500 | 2.441 | 253,057 |
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.