Regal Asian Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.340	2.340	2.300	2.310	2.310	188,919
2026-10-15	2.440	2.440	2.290	2.350	2.350	110,914
2026-10-14	2.450	2.450	2.430	2.440	2.440	23,984
2026-10-13	2.450	2.450	2.440	2.440	2.440	68,358
2026-10-12	2.470	2.470	2.450	2.450	2.450	33,417
2026-10-09	2.485	2.490	2.460	2.490	2.490	24,906
2026-10-08	2.510	2.510	2.470	2.470	2.470	43,538
2026-10-07	2.510	2.510	2.490	2.490	2.490	14,844
2026-10-06	2.500	2.510	2.490	2.500	2.500	14,603
2026-10-05	2.510	2.510	2.490	2.510	2.510	21,313
2026-10-02	2.510	2.520	2.510	2.520	2.520	2,203
2026-10-01	2.490	2.530	2.490	2.510	2.510	27,296
2026-09-30	2.500	2.500	2.480	2.500	2.500	34,236
2026-09-29	2.570	2.570	2.480	2.480	2.480	331,988
2026-09-28	2.570	2.580	2.570	2.580	2.580	66,575
2026-09-25	2.570	2.570	2.520	2.560	2.560	48,299
2026-09-24	2.620	2.620	2.590	2.590	2.590	12,975
2026-09-23	2.600	2.630	2.570	2.620	2.620	70,411
2026-09-22	2.540	2.600	2.540	2.600	2.600	21,864
2026-09-21	2.460	2.540	2.460	2.540	2.540	131,224
2026-09-18	2.490	2.490	2.460	2.460	2.460	104,313
2026-09-17	2.440	2.480	2.440	2.450	2.450	72,969
2026-09-16	2.420	2.460	2.400	2.450	2.450	112,564
2026-09-15	2.500	2.500	2.430	2.440	2.440	180,561
2026-09-14	2.530	2.530	2.510	2.510	2.510	279,373
2026-09-11	2.560	2.560	2.530	2.530	2.530	49,349
2026-09-10	2.640	2.640	2.540	2.560	2.560	53,315
2026-09-09	2.620	2.640	2.600	2.640	2.640	24,896
2026-09-08	2.620	2.640	2.600	2.620	2.620	85,224
2026-09-07	2.570	2.650	2.570	2.590	2.590	348,164
2026-09-04	2.600	2.600	2.560	2.560	2.560	67,322
2026-09-03	2.580	2.590	2.570	2.570	2.570	27,720
2026-09-02	2.600	2.650	2.580	2.600	2.600	64,094
2026-09-01	2.590	2.650	2.590	2.600	2.600	186,323
2026-08-31	2.620	2.620	2.590	2.600	2.600	70,539
2026-08-28	2.570	2.610	2.570	2.610	2.610	136,762
2026-08-27	2.580	2.590	2.550	2.570	2.570	130,381
2026-08-26	2.580	2.590	2.550	2.570	2.570	42,528
2026-08-25	2.580	2.600	2.550	2.560	2.560	170,563
2026-08-24	2.630	2.680	2.620	2.630	2.630	245,070
2026-08-21	2.770	2.780	2.750	2.780	2.680	218,393
2026-08-20	2.700	2.790	2.700	2.780	2.680	344,501
2026-08-19	2.730	2.740	2.680	2.690	2.593	265,469
2026-08-18	2.790	2.790	2.740	2.750	2.651	256,204
2026-08-17	2.660	2.790	2.660	2.780	2.680	386,503
2026-08-14	2.620	2.630	2.620	2.620	2.526	53,557
2026-08-13	2.590	2.610	2.590	2.610	2.516	38,983
2026-08-12	2.600	2.610	2.580	2.610	2.516	51,048
2026-08-11	2.630	2.640	2.610	2.610	2.516	50,211
2026-08-10	2.610	2.640	2.590	2.600	2.507	100,698
2026-08-07	2.600	2.610	2.590	2.600	2.507	46,752
2026-08-06	2.630	2.630	2.610	2.610	2.516	4,975
2026-08-05	2.610	2.620	2.600	2.620	2.526	7,848
2026-08-04	2.560	2.600	2.560	2.590	2.497	58,692
2026-08-03	2.590	2.590	2.500	2.570	2.478	161,128
2026-07-31	2.560	2.590	2.550	2.590	2.497	158,590
2026-07-30	2.550	2.560	2.540	2.540	2.449	53,021
2026-07-29	2.570	2.580	2.530	2.550	2.458	42,069
2026-07-28	2.640	2.640	2.570	2.590	2.497	119,869
2026-07-27	2.590	2.670	2.580	2.640	2.545	268,588

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.1000 AUD
2026-02-20	0.0800 AUD
2025-08-25	0.0600 AUD
2025-02-20	0.0600 AUD
2024-08-29	0.0500 AUD
2024-02-15	0.0500 AUD
2023-08-24	0.0500 AUD
2023-02-27	0.0500 AUD
2022-08-29	0.0500 AUD
2022-03-16	0.0500 AUD
2021-08-30	0.0550 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.