Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.520 | 3.620 | 3.520 | 3.570 | 3.436 | 306,602 |
| 2026-02-02 | 3.580 | 3.580 | 3.500 | 3.530 | 3.397 | 318,427 |
| 2026-01-30 | 3.660 | 3.670 | 3.580 | 3.600 | 3.465 | 299,931 |
| 2026-01-29 | 3.680 | 3.690 | 3.580 | 3.630 | 3.494 | 262,471 |
| 2026-01-28 | 3.690 | 3.700 | 3.590 | 3.680 | 3.542 | 348,897 |
| 2026-01-27 | 3.660 | 3.700 | 3.630 | 3.650 | 3.513 | 289,238 |
| 2026-01-23 | 3.660 | 3.660 | 3.610 | 3.630 | 3.494 | 216,905 |
| 2026-01-22 | 3.640 | 3.690 | 3.610 | 3.650 | 3.513 | 183,003 |
| 2026-01-21 | 3.610 | 3.640 | 3.550 | 3.640 | 3.503 | 326,458 |
| 2026-01-20 | 3.620 | 3.660 | 3.580 | 3.590 | 3.455 | 219,670 |
| 2026-01-19 | 3.600 | 3.640 | 3.580 | 3.610 | 3.474 | 329,076 |
| 2026-01-16 | 3.550 | 3.670 | 3.550 | 3.650 | 3.513 | 355,704 |
| 2026-01-15 | 3.500 | 3.550 | 3.500 | 3.550 | 3.417 | 257,650 |
| 2026-01-14 | 3.460 | 3.520 | 3.450 | 3.460 | 3.330 | 146,945 |
| 2026-01-13 | 3.460 | 3.480 | 3.440 | 3.480 | 3.349 | 121,949 |
| 2026-01-12 | 3.470 | 3.480 | 3.440 | 3.470 | 3.340 | 247,784 |
| 2026-01-09 | 3.470 | 3.480 | 3.450 | 3.460 | 3.330 | 87,828 |
| 2026-01-08 | 3.450 | 3.480 | 3.450 | 3.480 | 3.349 | 61,632 |
| 2026-01-07 | 3.460 | 3.480 | 3.440 | 3.470 | 3.340 | 192,973 |
| 2026-01-06 | 3.470 | 3.490 | 3.400 | 3.470 | 3.340 | 165,990 |
| 2026-01-05 | 3.440 | 3.500 | 3.440 | 3.480 | 3.349 | 112,849 |
| 2026-01-02 | 3.430 | 3.430 | 3.400 | 3.420 | 3.291 | 47,535 |
| 2025-12-31 | 3.370 | 3.420 | 3.350 | 3.420 | 3.291 | 36,745 |
| 2025-12-30 | 3.490 | 3.540 | 3.470 | 3.470 | 3.224 | 170,190 |
| 2025-12-29 | 3.470 | 3.500 | 3.470 | 3.500 | 3.252 | 51,194 |
| 2025-12-24 | 3.440 | 3.480 | 3.440 | 3.470 | 3.224 | 168,456 |
| 2025-12-23 | 3.420 | 3.440 | 3.410 | 3.440 | 3.196 | 247,251 |
| 2025-12-22 | 3.450 | 3.460 | 3.400 | 3.430 | 3.187 | 227,276 |
| 2025-12-19 | 3.450 | 3.450 | 3.410 | 3.420 | 3.178 | 202,589 |
| 2025-12-18 | 3.420 | 3.440 | 3.390 | 3.440 | 3.196 | 94,725 |
| 2025-12-17 | 3.400 | 3.420 | 3.400 | 3.420 | 3.178 | 146,703 |
| 2025-12-16 | 3.410 | 3.440 | 3.370 | 3.405 | 3.164 | 397,750 |
| 2025-12-15 | 3.400 | 3.410 | 3.370 | 3.390 | 3.150 | 109,206 |
| 2025-12-12 | 3.380 | 3.410 | 3.360 | 3.390 | 3.150 | 242,383 |
| 2025-12-11 | 3.350 | 3.380 | 3.340 | 3.370 | 3.131 | 151,230 |
| 2025-12-10 | 3.350 | 3.350 | 3.330 | 3.330 | 3.094 | 221,366 |
| 2025-12-09 | 3.350 | 3.370 | 3.345 | 3.360 | 3.122 | 168,985 |
| 2025-12-08 | 3.360 | 3.360 | 3.340 | 3.350 | 3.113 | 100,281 |
| 2025-12-05 | 3.340 | 3.380 | 3.340 | 3.360 | 3.122 | 68,136 |
| 2025-12-04 | 3.400 | 3.410 | 3.330 | 3.370 | 3.131 | 130,575 |
| 2025-12-03 | 3.360 | 3.410 | 3.360 | 3.390 | 3.150 | 255,635 |
| 2025-12-02 | 3.360 | 3.370 | 3.320 | 3.360 | 3.122 | 243,317 |
| 2025-12-01 | 3.330 | 3.360 | 3.320 | 3.320 | 3.085 | 46,979 |
| 2025-11-28 | 3.340 | 3.360 | 3.320 | 3.360 | 3.122 | 108,702 |
| 2025-11-27 | 3.350 | 3.370 | 3.320 | 3.320 | 3.085 | 238,978 |
| 2025-11-26 | 3.370 | 3.380 | 3.260 | 3.340 | 3.103 | 249,852 |
| 2025-11-25 | 3.280 | 3.310 | 3.270 | 3.310 | 3.075 | 185,593 |
| 2025-11-24 | 3.270 | 3.320 | 3.230 | 3.230 | 3.001 | 330,427 |
| 2025-11-21 | 3.280 | 3.280 | 3.230 | 3.240 | 3.010 | 100,609 |
| 2025-11-20 | 3.340 | 3.360 | 3.270 | 3.310 | 3.075 | 274,004 |
| 2025-11-19 | 3.320 | 3.350 | 3.270 | 3.320 | 3.085 | 287,825 |
| 2025-11-18 | 3.380 | 3.390 | 3.260 | 3.320 | 3.085 | 263,654 |
| 2025-11-17 | 3.290 | 3.390 | 3.290 | 3.390 | 3.150 | 285,415 |
| 2025-11-14 | 3.230 | 3.330 | 3.200 | 3.280 | 3.048 | 250,152 |
| 2025-11-13 | 3.290 | 3.300 | 3.260 | 3.270 | 3.038 | 144,978 |
| 2025-11-12 | 3.320 | 3.330 | 3.270 | 3.290 | 3.057 | 174,193 |
| 2025-11-11 | 3.310 | 3.330 | 3.300 | 3.330 | 3.094 | 96,568 |
| 2025-11-10 | 3.250 | 3.310 | 3.250 | 3.310 | 3.075 | 148,588 |
| 2025-11-07 | 3.270 | 3.290 | 3.240 | 3.240 | 3.010 | 144,124 |
| 2025-11-06 | 3.230 | 3.330 | 3.230 | 3.280 | 3.048 | 300,047 |
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.