Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.420	2.430	2.380	2.410	2.261	305,896
2025-11-05	2.430	2.440	2.390	2.420	2.270	114,238
2025-11-04	2.460	2.480	2.440	2.480	2.326	218,624
2025-11-03	2.450	2.470	2.440	2.460	2.308	200,462
2025-10-31	2.420	2.440	2.410	2.430	2.280	180,331
2025-10-30	2.420	2.440	2.420	2.420	2.270	156,992
2025-10-29	2.420	2.430	2.400	2.410	2.261	179,563
2025-10-28	2.420	2.430	2.410	2.410	2.261	152,744
2025-10-27	2.430	2.440	2.420	2.430	2.280	123,518
2025-10-24	2.420	2.430	2.370	2.430	2.280	299,931
2025-10-23	2.430	2.440	2.420	2.420	2.270	222,023
2025-10-22	2.440	2.440	2.400	2.415	2.265	37,925
2025-10-21	2.440	2.460	2.400	2.440	2.289	471,969
2025-10-20	2.430	2.430	2.380	2.430	2.280	467,684
2025-10-17	2.460	2.480	2.430	2.440	2.289	352,148
2025-10-16	2.470	2.500	2.450	2.480	2.326	242,019
2025-10-15	2.440	2.470	2.440	2.460	2.308	180,331
2025-10-14	2.430	2.460	2.430	2.450	2.298	465,205
2025-10-13	2.390	2.440	2.390	2.410	2.261	285,459
2025-10-10	2.430	2.430	2.400	2.420	2.270	75,926
2025-10-09	2.390	2.410	2.390	2.410	2.261	306,804
2025-10-08	2.390	2.420	2.390	2.400	2.251	210,681
2025-10-07	2.420	2.430	2.400	2.400	2.251	289,254
2025-10-06	2.390	2.540	2.390	2.420	2.270	269,415
2025-10-03	2.320	2.330	2.310	2.330	2.186	202,708
2025-10-02	2.290	2.340	2.290	2.330	2.186	173,922
2025-10-01	2.300	2.310	2.290	2.290	2.148	118,889
2025-09-30	2.320	2.320	2.290	2.300	2.158	345,932
2025-09-29	2.350	2.350	2.320	2.320	2.176	190,877
2025-09-26	2.360	2.360	2.320	2.320	2.176	134,253
2025-09-25	2.350	2.360	2.330	2.330	2.186	87,942
2025-09-24	2.340	2.360	2.335	2.360	2.214	475,817
2025-09-23	2.320	2.340	2.320	2.340	2.195	223,707
2025-09-22	2.300	2.350	2.290	2.330	2.186	122,055
2025-09-19	2.280	2.290	2.280	2.290	2.148	32,874
2025-09-18	2.280	2.290	2.280	2.280	2.139	51,648
2025-09-17	2.280	2.290	2.280	2.290	2.148	126,318
2025-09-16	2.270	2.280	2.260	2.280	2.139	111,159
2025-09-15	2.240	2.270	2.240	2.250	2.111	277,044
2025-09-12	2.160	2.190	2.150	2.160	2.026	264,493
2025-09-11	2.180	2.180	2.150	2.160	2.026	132,615
2025-09-10	2.170	2.180	2.160	2.180	2.045	114,953
2025-09-09	2.150	2.180	2.150	2.150	2.017	100,090
2025-09-08	2.090	2.150	2.090	2.140	2.008	350,457
2025-09-05	2.080	2.090	2.075	2.080	1.951	35,096
2025-09-04	2.070	2.070	2.050	2.060	1.932	89,317
2025-09-03	2.100	2.100	2.060	2.060	1.932	374,509
2025-09-02	2.080	2.140	2.080	2.140	2.008	193,638
2025-09-01	2.080	2.120	2.080	2.080	1.951	76,730
2025-08-29	2.080	2.140	2.080	2.130	1.998	117,105
2025-08-28	2.040	2.090	2.040	2.090	1.961	39,584
2025-08-27	2.050	2.060	2.050	2.050	1.923	31,950
2025-08-26	2.100	2.110	2.090	2.090	1.961	39,065
2025-08-25	2.100	2.130	2.100	2.120	1.989	82,280
2025-08-22	2.140	2.140	2.120	2.120	1.932	123,751
2025-08-21	2.150	2.160	2.140	2.160	1.969	8,108
2025-08-20	2.140	2.140	2.075	2.100	1.914	190,746
2025-08-19	2.140	2.150	2.140	2.140	1.951	159,600
2025-08-18	2.100	2.140	2.100	2.140	1.951	152,605
2025-08-15	2.120	2.120	2.090	2.100	1.914	171,805

← NewerPage 5 of 22 · 1,265 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.