Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.870	2.890	2.820	2.820	2.719	107,916
2026-04-30	2.840	2.850	2.820	2.850	2.748	37,541
2026-04-29	2.790	2.840	2.790	2.840	2.738	33,112
2026-04-28	2.830	2.860	2.795	2.820	2.719	181,615
2026-04-27	2.840	2.840	2.820	2.840	2.738	29,617
2026-04-24	2.770	2.810	2.760	2.810	2.709	17,269
2026-04-23	2.810	2.840	2.770	2.770	2.670	126,477
2026-04-22	2.870	2.870	2.800	2.810	2.709	63,220
2026-04-21	2.920	2.920	2.770	2.850	2.748	271,865
2026-04-20	2.860	2.940	2.850	2.870	2.767	57,640
2026-04-17	2.900	2.910	2.900	2.910	2.805	35,237
2026-04-16	2.920	2.920	2.880	2.900	2.796	51,682
2026-04-15	2.850	2.900	2.850	2.880	2.776	172,994
2026-04-14	2.770	2.850	2.770	2.780	2.680	340,385
2026-04-13	2.720	2.740	2.680	2.690	2.593	99,401
2026-04-10	2.780	2.780	2.710	2.710	2.613	138,011
2026-04-09	2.790	2.790	2.740	2.740	2.641	39,974
2026-04-08	2.700	2.790	2.700	2.760	2.661	83,985
2026-04-07	2.690	2.690	2.640	2.650	2.555	93,178
2026-04-02	2.650	2.680	2.640	2.665	2.569	122,720
2026-04-01	2.630	2.680	2.610	2.660	2.564	169,380
2026-03-31	2.560	2.600	2.550	2.600	2.507	40,124
2026-03-30	2.610	2.610	2.560	2.580	2.487	136,284
2026-03-27	2.610	2.640	2.610	2.610	2.516	11,046
2026-03-26	2.600	2.650	2.580	2.610	2.516	73,551
2026-03-25	2.640	2.680	2.590	2.650	2.555	56,238
2026-03-24	2.630	2.640	2.580	2.600	2.507	111,308
2026-03-23	2.570	2.630	2.570	2.605	2.511	79,801
2026-03-20	2.600	2.690	2.590	2.680	2.584	152,430
2026-03-19	2.620	2.620	2.570	2.600	2.507	312,521
2026-03-18	2.630	2.680	2.520	2.640	2.545	186,108
2026-03-17	2.700	2.700	2.650	2.695	2.598	132,120
2026-03-16	2.800	2.800	2.700	2.700	2.603	125,790
2026-03-13	2.810	2.830	2.760	2.820	2.719	61,893
2026-03-12	2.920	2.920	2.810	2.820	2.719	294,837
2026-03-11	2.970	2.970	2.900	2.950	2.844	131,751
2026-03-10	2.780	2.980	2.780	2.980	2.873	301,975
2026-03-09	2.840	2.930	2.670	2.930	2.825	336,669
2026-03-06	2.900	2.920	2.845	2.870	2.767	115,274
2026-03-05	2.820	2.980	2.820	2.960	2.854	212,060
2026-03-04	2.880	2.880	2.790	2.790	2.690	137,112
2026-03-03	3.000	3.030	2.840	2.900	2.796	56,089
2026-03-02	3.020	3.040	2.980	3.040	2.931	132,562
2026-02-27	3.000	3.020	2.980	3.020	2.911	186,634
2026-02-26	2.930	3.000	2.930	3.000	2.892	94,558
2026-02-25	2.860	2.990	2.860	2.960	2.854	140,027
2026-02-24	2.870	2.900	2.830	2.840	2.738	240,450
2026-02-23	2.900	2.960	2.830	2.870	2.767	61,328
2026-02-20	2.840	2.950	2.840	2.890	2.786	80,015
2026-02-19	2.930	2.970	2.910	2.970	2.786	114,118
2026-02-18	2.900	2.930	2.880	2.930	2.749	370,039
2026-02-17	2.920	2.930	2.860	2.880	2.702	219,929
2026-02-16	2.950	2.950	2.890	2.910	2.730	171,869
2026-02-13	2.910	2.950	2.910	2.940	2.758	215,625
2026-02-12	2.970	2.970	2.930	2.930	2.749	154,227
2026-02-11	2.930	2.950	2.920	2.920	2.739	19,514
2026-02-10	2.930	2.980	2.930	2.940	2.758	88,914
2026-02-09	2.870	2.920	2.870	2.910	2.730	83,186
2026-02-06	2.920	2.920	2.840	2.840	2.664	208,570
2026-02-05	2.980	2.980	2.850	2.880	2.702	277,599

← NewerPage 3 of 5 · 254 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.