Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.960	2.970	2.930	2.930	2.749	320,722
2026-02-03	2.970	2.990	2.930	2.950	2.767	71,669
2026-02-02	2.980	2.990	2.910	2.910	2.730	158,421
2026-01-30	2.980	3.040	2.980	3.010	2.824	260,767
2026-01-29	2.990	3.000	2.960	2.960	2.777	55,746
2026-01-28	3.000	3.000	2.950	3.000	2.814	511,612
2026-01-27	3.010	3.010	2.960	2.980	2.795	50,543
2026-01-23	3.010	3.010	2.960	3.010	2.824	32,624
2026-01-22	2.970	3.010	2.970	2.970	2.786	121,327
2026-01-21	2.970	2.970	2.910	2.970	2.786	159,028
2026-01-20	2.990	3.000	2.940	2.970	2.786	64,682
2026-01-19	2.980	3.000	2.960	2.990	2.805	460,820
2026-01-16	2.880	2.970	2.850	2.940	2.758	503,674
2026-01-15	2.860	2.900	2.860	2.880	2.702	163,446
2026-01-14	2.890	2.900	2.840	2.890	2.711	178,410
2026-01-13	2.830	2.900	2.830	2.900	2.720	66,200
2026-01-12	2.810	2.920	2.810	2.870	2.692	274,378
2026-01-09	2.760	2.760	2.740	2.750	2.580	124,689
2026-01-08	2.750	2.770	2.720	2.730	2.561	164,715
2026-01-07	2.740	2.780	2.740	2.770	2.598	159,993
2026-01-06	2.770	2.770	2.710	2.730	2.561	70,515
2026-01-05	2.680	2.770	2.680	2.740	2.570	168,686
2026-01-02	2.600	2.630	2.600	2.630	2.467	21,409
2025-12-31	2.620	2.640	2.620	2.640	2.477	16,335
2025-12-30	2.610	2.630	2.550	2.630	2.467	230,753
2025-12-29	2.590	2.620	2.590	2.610	2.448	133,980
2025-12-24	2.590	2.590	2.570	2.590	2.430	32,910
2025-12-23	2.580	2.580	2.550	2.580	2.420	93,663
2025-12-22	2.600	2.600	2.560	2.590	2.430	48,744
2025-12-19	2.530	2.590	2.530	2.590	2.430	146,052
2025-12-18	2.560	2.580	2.560	2.560	2.401	222,500
2025-12-17	2.560	2.570	2.520	2.570	2.411	550,135
2025-12-16	2.570	2.570	2.510	2.530	2.373	70,429
2025-12-15	2.530	2.575	2.530	2.570	2.411	245,044
2025-12-12	2.500	2.540	2.480	2.530	2.373	358,956
2025-12-11	2.500	2.500	2.470	2.470	2.317	499,414
2025-12-10	2.480	2.490	2.450	2.490	2.336	440,449
2025-12-09	2.460	2.480	2.460	2.460	2.308	194,204
2025-12-08	2.490	2.500	2.470	2.470	2.317	326,488
2025-12-05	2.480	2.490	2.450	2.480	2.326	334,504
2025-12-04	2.490	2.490	2.450	2.480	2.326	169,575
2025-12-03	2.450	2.490	2.435	2.470	2.317	505,530
2025-12-02	2.410	2.460	2.410	2.450	2.298	370,885
2025-12-01	2.390	2.390	2.350	2.370	2.223	227,706
2025-11-28	2.370	2.390	2.370	2.390	2.242	83,444
2025-11-27	2.380	2.400	2.370	2.390	2.242	237,704
2025-11-26	2.370	2.400	2.360	2.380	2.233	58,198
2025-11-25	2.350	2.360	2.340	2.360	2.214	37,280
2025-11-24	2.350	2.370	2.330	2.340	2.195	98,689
2025-11-21	2.360	2.380	2.340	2.340	2.195	80,445
2025-11-20	2.400	2.410	2.370	2.390	2.242	149,922
2025-11-19	2.370	2.410	2.370	2.380	2.233	121,059
2025-11-18	2.440	2.440	2.370	2.380	2.233	206,688
2025-11-17	2.430	2.470	2.430	2.440	2.289	261,991
2025-11-14	2.420	2.430	2.410	2.410	2.261	75,485
2025-11-13	2.430	2.450	2.420	2.430	2.280	108,694
2025-11-12	2.470	2.470	2.430	2.450	2.298	111,204
2025-11-11	2.450	2.480	2.410	2.440	2.289	391,231
2025-11-10	2.400	2.430	2.380	2.420	2.270	209,325
2025-11-07	2.400	2.410	2.390	2.410	2.261	56,912

← NewerPage 4 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.