Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 3.230 | 3.260 | 3.220 | 3.250 | 2.730 | 207,997 |
| 2024-06-13 | 3.220 | 3.240 | 3.200 | 3.220 | 2.705 | 187,269 |
| 2024-06-12 | 3.230 | 3.240 | 3.210 | 3.230 | 2.714 | 134,638 |
| 2024-06-11 | 3.230 | 3.260 | 3.220 | 3.240 | 2.722 | 238,571 |
| 2024-06-07 | 3.280 | 3.290 | 3.230 | 3.230 | 2.714 | 218,486 |
| 2024-06-06 | 3.280 | 3.320 | 3.260 | 3.320 | 2.789 | 154,703 |
| 2024-06-05 | 3.250 | 3.300 | 3.240 | 3.260 | 2.739 | 216,317 |
| 2024-06-04 | 3.330 | 3.340 | 3.240 | 3.260 | 2.739 | 94,085 |
| 2024-06-03 | 3.220 | 3.340 | 3.220 | 3.340 | 2.806 | 281,221 |
| 2024-05-31 | 3.240 | 3.260 | 3.220 | 3.220 | 2.705 | 172,249 |
| 2024-05-30 | 3.280 | 3.280 | 3.200 | 3.240 | 2.722 | 178,024 |
| 2024-05-29 | 3.220 | 3.300 | 3.220 | 3.300 | 2.772 | 217,892 |
| 2024-05-28 | 3.320 | 3.320 | 3.220 | 3.230 | 2.714 | 258,220 |
| 2024-05-27 | 3.210 | 3.310 | 3.190 | 3.310 | 2.781 | 713,287 |
| 2024-05-24 | 3.200 | 3.220 | 3.180 | 3.190 | 2.680 | 153,954 |
| 2024-05-23 | 3.180 | 3.240 | 3.180 | 3.230 | 2.714 | 179,110 |
| 2024-05-22 | 3.200 | 3.220 | 3.190 | 3.200 | 2.688 | 143,102 |
| 2024-05-21 | 3.220 | 3.240 | 3.200 | 3.240 | 2.722 | 138,136 |
| 2024-05-20 | 3.210 | 3.210 | 3.170 | 3.200 | 2.688 | 140,929 |
| 2024-05-17 | 3.200 | 3.230 | 3.190 | 3.220 | 2.705 | 76,913 |
| 2024-05-16 | 3.210 | 3.220 | 3.200 | 3.220 | 2.705 | 83,428 |
| 2024-05-15 | 3.210 | 3.210 | 3.200 | 3.200 | 2.688 | 122,063 |
| 2024-05-14 | 3.200 | 3.210 | 3.180 | 3.200 | 2.688 | 127,775 |
| 2024-05-13 | 3.170 | 3.210 | 3.170 | 3.210 | 2.697 | 96,436 |
| 2024-05-10 | 3.200 | 3.200 | 3.170 | 3.180 | 2.672 | 70,367 |
| 2024-05-09 | 3.190 | 3.200 | 3.180 | 3.200 | 2.688 | 115,097 |
| 2024-05-08 | 3.180 | 3.200 | 3.170 | 3.200 | 2.688 | 201,993 |
| 2024-05-07 | 3.180 | 3.180 | 3.150 | 3.180 | 2.672 | 46,993 |
| 2024-05-06 | 3.180 | 3.210 | 3.160 | 3.190 | 2.680 | 679,558 |
| 2024-05-03 | 3.190 | 3.190 | 3.160 | 3.170 | 2.663 | 199,781 |
| 2024-05-02 | 3.170 | 3.190 | 3.170 | 3.180 | 2.672 | 241,497 |
| 2024-05-01 | 3.150 | 3.180 | 3.130 | 3.170 | 2.663 | 198,796 |
| 2024-04-30 | 3.160 | 3.180 | 3.150 | 3.150 | 2.646 | 205,153 |
| 2024-04-29 | 3.130 | 3.180 | 3.120 | 3.160 | 2.655 | 106,040 |
| 2024-04-26 | 3.150 | 3.170 | 3.130 | 3.130 | 2.630 | 178,624 |
| 2024-04-24 | 3.140 | 3.160 | 3.130 | 3.150 | 2.646 | 52,787 |
| 2024-04-23 | 3.170 | 3.170 | 3.140 | 3.140 | 2.638 | 119,902 |
| 2024-04-22 | 3.180 | 3.190 | 3.140 | 3.180 | 2.672 | 198,005 |
| 2024-04-19 | 3.140 | 3.150 | 3.110 | 3.140 | 2.638 | 198,092 |
| 2024-04-18 | 3.080 | 3.140 | 3.080 | 3.140 | 2.638 | 175,239 |
| 2024-04-17 | 3.110 | 3.110 | 3.070 | 3.080 | 2.588 | 78,067 |
| 2024-04-16 | 3.140 | 3.140 | 3.100 | 3.120 | 2.621 | 147,640 |
| 2024-04-15 | 3.250 | 3.270 | 3.160 | 3.160 | 2.655 | 198,585 |
| 2024-04-12 | 3.180 | 3.220 | 3.170 | 3.210 | 2.697 | 296,739 |
| 2024-04-11 | 3.140 | 3.190 | 3.130 | 3.190 | 2.680 | 89,664 |
| 2024-04-10 | 3.120 | 3.160 | 3.100 | 3.160 | 2.655 | 320,395 |
| 2024-04-09 | 3.120 | 3.120 | 3.080 | 3.110 | 2.613 | 201,874 |
| 2024-04-08 | 3.100 | 3.120 | 3.090 | 3.120 | 2.621 | 361,257 |
| 2024-04-05 | 3.060 | 3.080 | 3.040 | 3.070 | 2.579 | 133,410 |
| 2024-04-04 | 3.030 | 3.090 | 3.030 | 3.090 | 2.596 | 267,815 |
| 2024-04-03 | 3.070 | 3.080 | 3.030 | 3.030 | 2.546 | 320,619 |
| 2024-04-02 | 3.090 | 3.110 | 3.060 | 3.070 | 2.579 | 258,048 |
| 2024-03-28 | 3.090 | 3.110 | 3.060 | 3.090 | 2.596 | 277,226 |
| 2024-03-27 | 3.100 | 3.110 | 3.050 | 3.070 | 2.579 | 306,449 |
| 2024-03-26 | 3.080 | 3.140 | 3.050 | 3.120 | 2.621 | 271,090 |
| 2024-03-25 | 3.000 | 3.090 | 3.000 | 3.060 | 2.571 | 320,576 |
| 2024-03-22 | 2.980 | 3.000 | 2.970 | 3.000 | 2.520 | 370,724 |
| 2024-03-21 | 2.980 | 2.990 | 2.930 | 2.970 | 2.495 | 277,131 |
| 2024-03-20 | 2.930 | 2.980 | 2.930 | 2.930 | 2.462 | 315,478 |
| 2024-03-19 | 2.890 | 2.940 | 2.890 | 2.940 | 2.470 | 161,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1384 AUD |
| 2025-12-31 | 0.1200 AUD |
| 2025-06-30 | 0.0700 AUD |
| 2024-12-31 | 0.1000 AUD |
| 2024-06-28 | 0.1500 AUD |
| 2023-12-29 | 0.0700 AUD |
| 2023-06-30 | 0.0778 AUD |
| 2022-12-30 | 0.1500 AUD |
| 2022-06-30 | 0.2450 AUD |
| 2021-12-31 | 0.1000 AUD |
| 2021-06-30 | 1.0111 AUD |
| 2020-12-31 | 0.0500 AUD |
| 2020-07-01 | 0.2079 AUD |
| 2019-12-31 | 0.0445 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.