Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.090	2.090	2.050	2.080	1.896	157,130
2025-08-13	2.080	2.100	2.080	2.090	1.905	216,162
2025-08-12	2.050	2.070	2.050	2.060	1.878	64,697
2025-08-11	2.020	2.070	2.020	2.040	1.860	148,986
2025-08-08	1.990	2.020	1.990	2.000	1.823	24,909
2025-08-07	1.980	2.020	1.980	2.020	1.841	61,423
2025-08-06	2.000	2.020	1.995	2.000	1.823	117,875
2025-08-05	1.990	2.010	1.990	2.010	1.832	33,840
2025-08-04	1.990	1.990	1.985	1.990	1.814	35,276
2025-08-01	2.040	2.040	2.020	2.020	1.841	128,104
2025-07-31	2.060	2.070	2.040	2.040	1.860	201,877
2025-07-30	2.060	2.080	2.060	2.060	1.878	43,753
2025-07-29	2.070	2.090	2.070	2.090	1.905	28,572
2025-07-28	2.060	2.080	2.050	2.050	1.869	225,903
2025-07-25	2.050	2.050	2.050	2.050	1.869	0
2025-07-24	2.030	2.060	2.030	2.050	1.869	37,211
2025-07-23	2.090	2.090	2.030	2.050	1.869	29,325
2025-07-22	1.995	2.050	1.995	2.030	1.850	133,403
2025-07-21	1.995	2.020	1.985	2.020	1.841	28,849
2025-07-18	1.985	2.010	1.980	1.995	1.819	103,937
2025-07-17	1.980	1.995	1.975	1.980	1.805	266,493
2025-07-16	2.000	2.000	1.980	1.990	1.814	52,407
2025-07-15	2.000	2.010	2.000	2.010	1.832	41,424
2025-07-14	2.040	2.040	1.975	1.990	1.814	36,397
2025-07-11	2.000	2.010	2.000	2.000	1.823	137,897
2025-07-10	1.993	2.020	1.993	2.020	1.841	38,220
2025-07-09	2.010	2.010	1.980	1.980	1.805	68,822
2025-07-08	1.985	2.020	1.985	1.995	1.819	103,653
2025-07-07	2.020	2.020	1.980	1.980	1.805	46,986
2025-07-04	2.040	2.040	2.020	2.030	1.850	63,944
2025-07-03	2.040	2.040	2.040	2.040	1.860	2,691
2025-07-02	2.050	2.050	2.010	2.020	1.841	40,515
2025-07-01	2.050	2.060	2.050	2.050	1.869	57,386
2025-06-30	1.990	2.060	1.990	2.060	1.878	617,551
2025-06-27	1.940	1.995	1.930	1.995	1.819	397,814
2025-06-26	1.930	1.950	1.930	1.930	1.759	376,120
2025-06-25	1.935	1.935	1.920	1.935	1.764	428,650
2025-06-24	1.885	1.915	1.880	1.915	1.746	305,754
2025-06-23	1.890	1.890	1.860	1.860	1.695	122,994
2025-06-20	1.910	1.925	1.890	1.900	1.732	343,099
2025-06-19	1.920	1.925	1.910	1.910	1.741	179,563
2025-06-18	1.890	1.930	1.885	1.930	1.759	116,533
2025-06-17	1.925	1.930	1.895	1.920	1.750	127,203
2025-06-16	1.925	1.935	1.860	1.900	1.732	343,437
2025-06-13	1.900	1.930	1.900	1.925	1.755	90,715
2025-06-12	1.900	1.940	1.895	1.940	1.768	178,466
2025-06-11	1.880	1.940	1.880	1.910	1.741	335,997
2025-06-10	1.910	1.945	1.890	1.920	1.750	142,234
2025-06-06	1.880	1.900	1.860	1.900	1.732	158,157
2025-06-05	1.900	1.915	1.880	1.895	1.727	90,777
2025-06-04	1.860	1.915	1.840	1.910	1.741	280,356
2025-06-03	1.850	1.855	1.820	1.850	1.686	137,858
2025-06-02	1.850	1.850	1.830	1.830	1.668	45,976
2025-05-30	1.860	1.870	1.860	1.860	1.695	161,087
2025-05-29	1.810	1.860	1.800	1.860	1.695	206,425
2025-05-28	1.830	1.860	1.825	1.850	1.686	135,503
2025-05-27	1.800	1.835	1.780	1.800	1.641	59,317
2025-05-26	1.790	1.805	1.770	1.800	1.641	134,206
2025-05-23	1.800	1.820	1.785	1.785	1.627	33,154
2025-05-22	1.735	1.820	1.735	1.785	1.627	50,494

← NewerPage 6 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.