Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.360 | 3.380 | 3.310 | 3.370 | 3.055 | 175,177 |
| 2025-02-20 | 3.350 | 3.380 | 3.340 | 3.360 | 3.045 | 142,124 |
| 2025-02-19 | 3.340 | 3.380 | 3.340 | 3.350 | 3.036 | 149,515 |
| 2025-02-18 | 3.350 | 3.370 | 3.340 | 3.340 | 3.027 | 203,406 |
| 2025-02-17 | 3.340 | 3.360 | 3.310 | 3.340 | 3.027 | 179,020 |
| 2025-02-14 | 3.330 | 3.370 | 3.300 | 3.330 | 3.018 | 268,132 |
| 2025-02-13 | 3.340 | 3.340 | 3.300 | 3.340 | 3.027 | 137,823 |
| 2025-02-12 | 3.310 | 3.340 | 3.290 | 3.300 | 2.991 | 145,893 |
| 2025-02-11 | 3.360 | 3.380 | 3.300 | 3.310 | 3.000 | 243,080 |
| 2025-02-10 | 3.400 | 3.430 | 3.330 | 3.350 | 3.036 | 192,627 |
| 2025-02-07 | 3.380 | 3.420 | 3.370 | 3.420 | 3.100 | 233,619 |
| 2025-02-06 | 3.380 | 3.410 | 3.380 | 3.390 | 3.073 | 185,661 |
| 2025-02-05 | 3.340 | 3.380 | 3.330 | 3.380 | 3.064 | 238,230 |
| 2025-02-04 | 3.330 | 3.360 | 3.310 | 3.350 | 3.036 | 346,295 |
| 2025-02-03 | 3.350 | 3.350 | 3.310 | 3.340 | 3.027 | 280,732 |
| 2025-01-31 | 3.340 | 3.360 | 3.320 | 3.360 | 3.045 | 219,966 |
| 2025-01-30 | 3.350 | 3.370 | 3.300 | 3.300 | 2.991 | 280,068 |
| 2025-01-29 | 3.330 | 3.370 | 3.310 | 3.360 | 3.045 | 306,553 |
| 2025-01-28 | 3.320 | 3.340 | 3.305 | 3.330 | 3.018 | 245,965 |
| 2025-01-24 | 3.330 | 3.340 | 3.300 | 3.310 | 3.000 | 236,880 |
| 2025-01-23 | 3.290 | 3.330 | 3.270 | 3.330 | 3.018 | 157,179 |
| 2025-01-22 | 3.320 | 3.330 | 3.260 | 3.290 | 2.982 | 279,413 |
| 2025-01-21 | 3.320 | 3.320 | 3.290 | 3.290 | 2.982 | 97,573 |
| 2025-01-20 | 3.330 | 3.340 | 3.300 | 3.300 | 2.991 | 127,205 |
| 2025-01-17 | 3.340 | 3.350 | 3.320 | 3.320 | 3.009 | 78,573 |
| 2025-01-16 | 3.350 | 3.370 | 3.300 | 3.310 | 3.000 | 262,533 |
| 2025-01-15 | 3.330 | 3.360 | 3.330 | 3.350 | 3.036 | 65,079 |
| 2025-01-14 | 3.350 | 3.350 | 3.310 | 3.320 | 3.009 | 97,974 |
| 2025-01-13 | 3.310 | 3.360 | 3.310 | 3.350 | 3.036 | 94,221 |
| 2025-01-10 | 3.300 | 3.320 | 3.300 | 3.320 | 3.009 | 75,283 |
| 2025-01-09 | 3.300 | 3.310 | 3.290 | 3.300 | 2.991 | 45,950 |
| 2025-01-08 | 3.320 | 3.320 | 3.290 | 3.310 | 3.000 | 124,644 |
| 2025-01-07 | 3.300 | 3.350 | 3.300 | 3.320 | 3.009 | 100,719 |
| 2025-01-06 | 3.290 | 3.330 | 3.290 | 3.300 | 2.991 | 56,432 |
| 2025-01-03 | 3.280 | 3.280 | 3.260 | 3.280 | 2.973 | 9,413 |
| 2025-01-02 | 3.240 | 3.280 | 3.210 | 3.250 | 2.946 | 118,392 |
| 2024-12-31 | 3.270 | 3.280 | 3.210 | 3.250 | 2.946 | 99,109 |
| 2024-12-30 | 3.380 | 3.380 | 3.320 | 3.340 | 2.937 | 249,576 |
| 2024-12-27 | 3.390 | 3.400 | 3.360 | 3.360 | 2.954 | 68,877 |
| 2024-12-24 | 3.400 | 3.400 | 3.370 | 3.370 | 2.963 | 29,951 |
| 2024-12-23 | 3.380 | 3.380 | 3.370 | 3.370 | 2.963 | 111,378 |
| 2024-12-20 | 3.400 | 3.420 | 3.370 | 3.390 | 2.981 | 119,937 |
| 2024-12-19 | 3.400 | 3.430 | 3.380 | 3.400 | 2.989 | 207,191 |
| 2024-12-18 | 3.400 | 3.430 | 3.380 | 3.430 | 3.016 | 331,043 |
| 2024-12-17 | 3.390 | 3.410 | 3.360 | 3.370 | 2.963 | 356,786 |
| 2024-12-16 | 3.380 | 3.390 | 3.360 | 3.360 | 2.954 | 143,057 |
| 2024-12-13 | 3.410 | 3.420 | 3.370 | 3.370 | 2.963 | 291,926 |
| 2024-12-12 | 3.400 | 3.420 | 3.400 | 3.410 | 2.998 | 251,281 |
| 2024-12-11 | 3.400 | 3.410 | 3.390 | 3.400 | 2.989 | 580,524 |
| 2024-12-10 | 3.390 | 3.430 | 3.380 | 3.400 | 2.989 | 576,152 |
| 2024-12-09 | 3.390 | 3.400 | 3.370 | 3.400 | 2.989 | 193,080 |
| 2024-12-06 | 3.410 | 3.410 | 3.380 | 3.400 | 2.989 | 173,023 |
| 2024-12-05 | 3.390 | 3.410 | 3.380 | 3.390 | 2.981 | 209,451 |
| 2024-12-04 | 3.390 | 3.400 | 3.370 | 3.380 | 2.972 | 277,667 |
| 2024-12-03 | 3.420 | 3.420 | 3.380 | 3.390 | 2.981 | 314,495 |
| 2024-12-02 | 3.420 | 3.430 | 3.410 | 3.420 | 3.007 | 274,161 |
| 2024-11-29 | 3.410 | 3.430 | 3.410 | 3.420 | 3.007 | 181,038 |
| 2024-11-28 | 3.450 | 3.450 | 3.390 | 3.410 | 2.998 | 638,521 |
| 2024-11-27 | 3.460 | 3.500 | 3.430 | 3.500 | 3.077 | 399,969 |
| 2024-11-26 | 3.500 | 3.520 | 3.470 | 3.520 | 3.095 | 315,450 |
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.