Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.590	2.590	2.560	2.580	2.487	29,068
2026-07-23	2.580	2.620	2.580	2.590	2.497	21,330
2026-07-22	2.580	2.590	2.580	2.580	2.487	26,503
2026-07-21	2.570	2.590	2.550	2.550	2.458	35,502
2026-07-20	2.640	2.640	2.540	2.560	2.468	137,424
2026-07-17	2.750	2.750	2.670	2.700	2.603	81,846
2026-07-16	2.760	2.760	2.720	2.750	2.651	51,395
2026-07-15	2.740	2.740	2.740	2.740	2.641	0
2026-07-14	2.720	2.740	2.720	2.740	2.641	25,408
2026-07-13	2.790	2.790	2.720	2.730	2.632	77,806
2026-07-10	2.830	2.840	2.810	2.810	2.709	108,072
2026-07-09	2.830	2.830	2.800	2.810	2.709	15,317
2026-07-08	2.810	2.870	2.810	2.840	2.738	174,002
2026-07-07	2.830	2.850	2.770	2.830	2.728	295,941
2026-07-06	2.770	2.860	2.770	2.850	2.748	195,587
2026-07-03	2.680	2.760	2.660	2.750	2.651	90,274
2026-07-02	2.670	2.720	2.640	2.680	2.584	271,186
2026-07-01	2.730	2.730	2.670	2.690	2.593	411,518
2026-06-30	2.720	2.750	2.630	2.740	2.641	841,588
2026-06-29	2.750	2.780	2.730	2.730	2.632	604,644
2026-06-26	2.790	2.810	2.750	2.800	2.699	529,162
2026-06-25	2.800	2.830	2.800	2.800	2.699	643,198
2026-06-24	2.800	2.830	2.790	2.830	2.728	500,393
2026-06-23	2.830	2.850	2.800	2.800	2.699	730,015
2026-06-22	2.860	2.900	2.830	2.830	2.728	616,717
2026-06-19	2.830	2.860	2.810	2.810	2.709	586,493
2026-06-18	2.860	2.880	2.810	2.850	2.748	812,479
2026-06-17	2.850	2.880	2.830	2.880	2.776	370,776
2026-06-16	2.850	2.880	2.830	2.870	2.767	198,577
2026-06-15	2.770	2.890	2.770	2.850	2.748	120,837
2026-06-12	2.760	2.880	2.760	2.850	2.748	289,452
2026-06-11	2.750	2.780	2.750	2.760	2.661	31,893
2026-06-10	2.800	2.800	2.760	2.760	2.661	93,974
2026-06-09	2.840	2.850	2.800	2.800	2.699	89,484
2026-06-05	2.870	2.880	2.860	2.860	2.757	56,843
2026-06-04	2.880	2.890	2.870	2.870	2.767	9,055
2026-06-03	2.910	2.910	2.830	2.880	2.776	166,007
2026-06-02	2.890	2.940	2.870	2.910	2.805	74,331
2026-06-01	2.910	2.920	2.870	2.880	2.776	55,226
2026-05-29	2.910	2.940	2.890	2.910	2.805	155,909
2026-05-28	2.960	2.960	2.890	2.900	2.796	131,629
2026-05-27	2.880	2.950	2.880	2.930	2.825	115,920
2026-05-26	2.840	2.840	2.840	2.840	2.738	5,000
2026-05-25	2.860	2.900	2.830	2.870	2.767	134,881
2026-05-22	2.870	2.890	2.870	2.870	2.767	24,801
2026-05-21	2.830	2.880	2.830	2.870	2.767	72,510
2026-05-20	2.840	2.840	2.790	2.800	2.699	203,154
2026-05-19	2.830	2.840	2.820	2.820	2.719	28,449
2026-05-18	2.830	2.830	2.770	2.830	2.728	102,960
2026-05-15	2.900	2.900	2.830	2.830	2.728	155,445
2026-05-14	2.910	2.910	2.860	2.870	2.767	60,891
2026-05-13	2.870	2.910	2.840	2.910	2.805	112,547
2026-05-12	2.860	2.860	2.840	2.860	2.757	26,013
2026-05-11	2.800	2.870	2.800	2.870	2.767	93,612
2026-05-08	2.810	2.850	2.770	2.800	2.699	92,172
2026-05-07	2.870	2.900	2.830	2.830	2.728	123,159
2026-05-06	2.800	2.880	2.800	2.820	2.719	84,969
2026-05-05	2.780	2.820	2.780	2.820	2.719	2,494
2026-05-04	2.820	2.860	2.780	2.810	2.709	90,098
2026-05-01	2.870	2.890	2.820	2.820	2.719	107,916

← NewerPage 2 of 5 · 253 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.