Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	98.000	98.500	94.900	95.600	93.549	253,408
2026-07-27	97.500	100.00	94.900	98.000	95.897	346,122
2026-07-24	99.900	100.00	94.900	97.900	95.799	161,896
2026-07-23	97.500	99.000	94.900	97.500	95.408	81,360
2026-07-22	99.900	100.00	94.900	99.100	96.973	123,988
2026-07-21	98.500	99.700	96.300	96.400	94.331	149,946
2026-07-20	95.100	99.900	94.000	98.300	96.191	203,506
2026-07-17	98.000	99.000	95.300	98.200	96.093	368,089
2026-07-16	95.100	98.490	95.100	97.500	95.408	465,298
2026-07-15	98.000	99.000	95.300	98.000	95.897	370,778
2026-07-14	95.500	99.000	95.000	97.600	95.506	744,666
2026-07-13	95.500	96.400	94.600	96.400	94.331	89,198
2026-07-10	95.400	97.100	94.000	95.500	93.451	417,109
2026-07-09	94.500	95.270	94.100	95.100	93.059	210,563
2026-07-08	94.000	95.400	92.913	95.400	93.353	585,015
2026-07-07	93.500	96.000	92.700	95.000	92.961	205,362
2026-07-06	94.000	95.250	92.100	94.600	92.570	245,280
2026-07-03	94.300	95.000	88.700	94.300	92.276	190,696
2026-07-02	94.000	94.500	88.700	94.000	91.983	239,233
2026-07-01	93.800	95.000	88.700	94.200	92.179	360,324
2026-06-30	93.000	94.063	91.700	92.700	90.711	218,871
2026-06-29	91.000	93.600	90.700	93.200	91.200	273,505
2026-06-26	92.500	93.300	90.400	92.000	90.026	148,467
2026-06-25	91.600	93.500	90.400	92.000	90.026	219,469
2026-06-24	90.300	93.400	85.800	92.000	90.026	145,021
2026-06-23	90.100	93.500	90.000	92.000	90.026	143,079
2026-06-22	91.000	93.400	87.700	92.000	90.026	223,259
2026-06-19	92.000	93.500	91.300	92.000	90.026	639,024
2026-06-18	91.500	93.000	90.100	92.600	90.613	358,236
2026-06-17	91.500	93.000	91.000	91.500	89.537	549,542
2026-06-16	91.000	92.500	90.900	91.000	89.047	1,390,327
2026-06-15	90.400	92.500	90.300	91.000	89.047	60,843
2026-06-12	91.900	92.500	85.600	91.000	89.047	234,862
2026-06-11	90.000	92.000	90.000	90.500	88.558	72,770
2026-06-10	91.000	92.000	88.000	91.300	89.341	308,168
2026-06-09	87.600	91.900	87.200	91.000	89.047	388,886
2026-06-08	85.500	92.800	85.500	91.300	89.341	64,934
2026-06-05	89.300	92.900	88.300	89.700	87.775	342,307
2026-06-04	88.800	90.800	85.500	90.400	88.460	204,487
2026-06-03	89.000	90.000	86.100	88.400	86.503	170,739
2026-06-02	88.700	90.000	86.100	89.000	87.090	166,680
2026-06-01	89.000	92.200	88.000	88.700	86.797	362,197
2026-05-29	89.400	92.900	88.000	88.300	86.405	255,576
2026-05-28	89.000	93.800	88.000	88.300	86.405	281,964
2026-05-27	91.100	93.000	88.100	90.600	86.699	398,766
2026-05-26	91.400	92.199	88.000	88.900	85.072	392,007
2026-05-22	90.000	92.700	88.000	91.000	87.082	790,244
2026-05-21	91.000	92.000	89.500	91.000	87.082	389,802
2026-05-20	91.400	91.500	89.000	90.400	86.507	250,645
2026-05-19	89.500	91.900	86.100	89.500	85.646	267,289
2026-05-18	88.800	92.900	85.600	89.000	85.168	178,553
2026-05-15	86.300	93.000	86.300	90.100	86.220	214,445
2026-05-14	93.000	93.000	86.100	93.000	88.995	45,590
2026-05-13	88.700	88.700	86.000	86.400	82.680	86,295
2026-05-12	87.000	91.100	86.100	88.000	84.211	109,916
2026-05-11	89.000	89.000	86.000	87.800	84.019	580,735
2026-05-08	86.100	93.300	86.000	86.000	82.297	357,398
2026-05-07	85.500	93.400	85.500	86.000	82.297	237,637
2026-05-06	86.000	93.500	85.700	86.000	82.297	138,992
2026-05-05	85.500	94.500	85.500	89.000	85.168	129,466

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0200 GBP
2026-05-28	0.0200 GBP
2026-02-26	0.0250 GBP
2025-11-20	0.0250 GBP
2025-09-18	0.0250 GBP
2025-05-22	0.0250 GBP
2025-02-27	0.0220 GBP
2024-11-21	0.0220 GBP
2024-09-19	0.0220 GBP
2024-05-30	0.0076 GBP
2024-02-29	0.0076 GBP
2023-11-16	0.0076 GBP
2023-09-21	0.0076 GBP
2023-06-01	0.0104 GBP
2023-03-02	0.0104 GBP
2022-11-17	0.0104 GBP
2022-09-01	0.0104 GBP
2022-06-01	0.0104 GBP
2022-03-03	0.0108 GBP
2021-11-18	0.0101 GBP
2021-09-09	0.0101 GBP
2021-05-27	0.0101 GBP
2021-03-04	0.0095 GBP
2020-11-19	0.0095 GBP
2020-09-03	0.0095 GBP
2020-06-04	0.0120 GBP
2020-03-05	0.0161 GBP
2019-11-21	0.0120 GBP
2019-09-05	0.0120 GBP
2019-06-06	0.0120 GBP
2019-02-28	0.0158 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.