Regal Asian Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.840	1.840	1.830	1.830	1.668	35,190
2025-05-20	1.830	1.845	1.825	1.845	1.682	42,273
2025-05-19	1.805	1.845	1.800	1.845	1.682	13,004
2025-05-16	1.860	1.860	1.800	1.820	1.659	26,556
2025-05-15	1.865	1.865	1.820	1.820	1.659	144,788
2025-05-14	1.830	1.840	1.830	1.840	1.677	946
2025-05-13	1.810	1.830	1.810	1.830	1.668	39,057
2025-05-12	1.730	1.790	1.730	1.790	1.632	191,825
2025-05-09	1.690	1.690	1.680	1.685	1.536	16,052
2025-05-08	1.670	1.670	1.645	1.660	1.513	128,982
2025-05-07	1.660	1.660	1.655	1.660	1.513	173,009
2025-05-06	1.675	1.685	1.675	1.680	1.531	11,328
2025-05-05	1.670	1.695	1.660	1.685	1.536	28,641
2025-05-02	1.650	1.665	1.645	1.665	1.518	25,188
2025-05-01	1.655	1.665	1.585	1.645	1.499	921,305
2025-04-30	1.660	1.665	1.645	1.645	1.499	227,869
2025-04-29	1.685	1.685	1.660	1.660	1.513	9,002
2025-04-28	1.645	1.690	1.645	1.675	1.527	134,068
2025-04-24	1.635	1.680	1.630	1.640	1.495	54,562
2025-04-23	1.615	1.645	1.615	1.645	1.499	11,487
2025-04-22	1.590	1.590	1.575	1.590	1.449	29,109
2025-04-17	1.630	1.630	1.550	1.550	1.413	109,281
2025-04-16	1.645	1.665	1.610	1.610	1.468	78,951
2025-04-15	1.690	1.690	1.640	1.685	1.536	130,437
2025-04-14	1.695	1.700	1.670	1.680	1.531	30,361
2025-04-11	1.710	1.710	1.665	1.690	1.541	93,302
2025-04-10	1.650	1.710	1.650	1.710	1.559	140,684
2025-04-09	1.645	1.645	1.600	1.620	1.477	173,259
2025-04-08	1.690	1.695	1.630	1.690	1.541	55,634
2025-04-07	1.660	1.675	1.580	1.630	1.486	497,616
2025-04-04	1.680	1.745	1.640	1.700	1.550	141,481
2025-04-03	1.800	1.805	1.790	1.800	1.641	61,749
2025-04-02	1.855	1.855	1.810	1.810	1.650	30,250
2025-04-01	1.850	1.850	1.800	1.825	1.664	53,058
2025-03-31	1.900	1.900	1.850	1.850	1.686	105,385
2025-03-28	1.915	1.930	1.910	1.910	1.741	104,469
2025-03-27	1.920	1.920	1.915	1.920	1.750	56,715
2025-03-26	1.980	1.980	1.920	1.920	1.750	137,034
2025-03-25	1.970	1.970	1.915	1.960	1.787	503,216
2025-03-24	2.020	2.020	1.980	1.990	1.814	40,121
2025-03-21	2.010	2.010	1.990	1.995	1.819	29,617
2025-03-20	2.000	2.020	1.975	2.010	1.832	86,701
2025-03-19	1.995	2.000	1.995	2.000	1.823	4,088
2025-03-18	1.980	2.010	1.980	2.000	1.823	37,806
2025-03-17	1.975	1.995	1.960	1.965	1.791	77,618
2025-03-14	1.970	1.970	1.970	1.970	1.796	3,055
2025-03-13	1.985	1.990	1.960	1.980	1.805	63,063
2025-03-12	1.995	1.995	1.980	1.980	1.805	31,918
2025-03-11	2.020	2.020	1.985	1.985	1.809	125,438
2025-03-10	2.025	2.030	2.020	2.020	1.841	21,006
2025-03-07	2.020	2.040	2.010	2.040	1.860	52,059
2025-03-06	2.020	2.030	2.020	2.020	1.841	45,741
2025-03-05	2.020	2.040	2.010	2.020	1.841	50,933
2025-03-04	2.070	2.070	2.030	2.040	1.860	39,038
2025-03-03	2.140	2.160	2.070	2.070	1.887	247,400
2025-02-28	2.180	2.180	2.130	2.140	1.951	98,977
2025-02-27	2.200	2.200	2.140	2.180	1.987	176,336
2025-02-26	2.220	2.220	2.190	2.200	2.005	132,907
2025-02-25	2.240	2.240	2.190	2.210	2.014	129,594
2025-02-24	2.230	2.280	2.230	2.260	2.060	136,188

← NewerPage 7 of 22 · 1,268 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.