Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.280 | 3.280 | 3.210 | 3.210 | 2.982 | 267,051 |
| 2025-11-04 | 3.300 | 3.310 | 3.280 | 3.300 | 3.066 | 65,481 |
| 2025-11-03 | 3.300 | 3.310 | 3.260 | 3.310 | 3.075 | 275,095 |
| 2025-10-31 | 3.260 | 3.300 | 3.260 | 3.300 | 3.066 | 260,847 |
| 2025-10-30 | 3.300 | 3.300 | 3.240 | 3.260 | 3.029 | 184,778 |
| 2025-10-29 | 3.330 | 3.330 | 3.270 | 3.300 | 3.066 | 157,417 |
| 2025-10-28 | 3.310 | 3.330 | 3.270 | 3.330 | 3.094 | 212,516 |
| 2025-10-27 | 3.320 | 3.340 | 3.310 | 3.330 | 3.094 | 91,302 |
| 2025-10-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.401 | 0 |
| 2025-10-23 | 3.300 | 3.340 | 3.300 | 3.330 | 3.094 | 48,656 |
| 2025-10-22 | 3.310 | 3.360 | 3.230 | 3.310 | 3.075 | 194,651 |
| 2025-10-21 | 3.340 | 3.340 | 3.310 | 3.310 | 3.075 | 135,164 |
| 2025-10-20 | 3.340 | 3.390 | 3.300 | 3.340 | 3.103 | 175,726 |
| 2025-10-17 | 3.370 | 3.370 | 3.320 | 3.340 | 3.103 | 136,438 |
| 2025-10-16 | 3.300 | 3.360 | 3.300 | 3.350 | 3.113 | 195,848 |
| 2025-10-15 | 3.340 | 3.350 | 3.290 | 3.310 | 3.075 | 153,955 |
| 2025-10-14 | 3.340 | 3.360 | 3.310 | 3.350 | 3.113 | 146,632 |
| 2025-10-13 | 3.310 | 3.350 | 3.200 | 3.310 | 3.075 | 272,303 |
| 2025-10-10 | 3.390 | 3.390 | 3.330 | 3.330 | 3.094 | 83,619 |
| 2025-10-09 | 3.380 | 3.400 | 3.360 | 3.370 | 3.131 | 83,947 |
| 2025-10-08 | 3.360 | 3.380 | 3.340 | 3.370 | 3.131 | 193,318 |
| 2025-10-07 | 3.400 | 3.410 | 3.360 | 3.360 | 3.122 | 259,384 |
| 2025-10-06 | 3.440 | 3.470 | 3.410 | 3.410 | 3.168 | 446,805 |
| 2025-10-03 | 3.400 | 3.420 | 3.375 | 3.390 | 3.150 | 318,420 |
| 2025-10-02 | 3.400 | 3.420 | 3.370 | 3.410 | 3.168 | 227,551 |
| 2025-10-01 | 3.350 | 3.430 | 3.350 | 3.400 | 3.159 | 270,479 |
| 2025-09-30 | 3.330 | 3.360 | 3.330 | 3.350 | 3.113 | 235,715 |
| 2025-09-29 | 3.360 | 3.370 | 3.330 | 3.350 | 3.113 | 218,389 |
| 2025-09-26 | 3.340 | 3.390 | 3.340 | 3.350 | 3.113 | 211,259 |
| 2025-09-25 | 3.340 | 3.360 | 3.270 | 3.340 | 3.103 | 257,061 |
| 2025-09-24 | 3.330 | 3.350 | 3.320 | 3.350 | 3.113 | 95,819 |
| 2025-09-23 | 3.360 | 3.380 | 3.330 | 3.380 | 3.140 | 339,735 |
| 2025-09-22 | 3.300 | 3.380 | 3.280 | 3.380 | 3.140 | 326,273 |
| 2025-09-19 | 3.250 | 3.300 | 3.230 | 3.300 | 3.066 | 270,558 |
| 2025-09-18 | 3.200 | 3.250 | 3.180 | 3.250 | 3.020 | 98,474 |
| 2025-09-17 | 3.130 | 3.200 | 3.130 | 3.200 | 2.973 | 158,206 |
| 2025-09-16 | 3.170 | 3.170 | 3.100 | 3.140 | 2.917 | 255,877 |
| 2025-09-15 | 3.130 | 3.170 | 3.120 | 3.170 | 2.945 | 283,708 |
| 2025-09-12 | 3.100 | 3.150 | 3.100 | 3.140 | 2.917 | 369,096 |
| 2025-09-11 | 3.090 | 3.100 | 3.070 | 3.100 | 2.880 | 210,407 |
| 2025-09-10 | 3.060 | 3.090 | 3.060 | 3.090 | 2.871 | 112,546 |
| 2025-09-09 | 3.080 | 3.090 | 3.060 | 3.080 | 2.862 | 160,825 |
| 2025-09-08 | 3.050 | 3.090 | 3.030 | 3.090 | 2.871 | 417,981 |
| 2025-09-05 | 3.030 | 3.050 | 3.020 | 3.020 | 2.806 | 195,339 |
| 2025-09-04 | 3.030 | 3.060 | 3.030 | 3.030 | 2.815 | 146,499 |
| 2025-09-03 | 3.070 | 3.090 | 3.030 | 3.040 | 2.825 | 420,812 |
| 2025-09-02 | 3.040 | 3.090 | 3.040 | 3.080 | 2.862 | 269,861 |
| 2025-09-01 | 3.040 | 3.070 | 3.020 | 3.050 | 2.834 | 229,357 |
| 2025-08-29 | 2.990 | 3.030 | 2.990 | 3.030 | 2.815 | 240,227 |
| 2025-08-28 | 2.990 | 3.020 | 2.980 | 2.980 | 2.769 | 145,162 |
| 2025-08-27 | 3.010 | 3.020 | 2.990 | 2.990 | 2.778 | 120,899 |
| 2025-08-26 | 3.010 | 3.020 | 2.980 | 3.000 | 2.787 | 166,975 |
| 2025-08-25 | 3.030 | 3.070 | 3.010 | 3.020 | 2.806 | 266,229 |
| 2025-08-22 | 3.040 | 3.050 | 3.000 | 3.010 | 2.797 | 132,092 |
| 2025-08-21 | 3.050 | 3.070 | 3.000 | 3.020 | 2.806 | 284,839 |
| 2025-08-20 | 3.070 | 3.070 | 3.040 | 3.050 | 2.834 | 120,637 |
| 2025-08-19 | 3.070 | 3.080 | 3.040 | 3.050 | 2.834 | 203,429 |
| 2025-08-18 | 3.060 | 3.080 | 3.050 | 3.080 | 2.862 | 240,198 |
| 2025-08-15 | 3.060 | 3.080 | 3.040 | 3.050 | 2.834 | 129,623 |
| 2025-08-14 | 3.070 | 3.080 | 3.040 | 3.070 | 2.852 | 218,377 |
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.