Regal Investment Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.010 | 3.010 | 2.840 | 2.960 | 2.960 | 495,989 |
| 2026-10-22 | 2.950 | 3.000 | 2.950 | 2.990 | 2.990 | 130,716 |
| 2026-10-21 | 2.960 | 2.990 | 2.930 | 2.960 | 2.960 | 213,550 |
| 2026-10-20 | 2.950 | 2.980 | 2.910 | 2.910 | 2.910 | 430,548 |
| 2026-10-19 | 3.090 | 3.090 | 2.870 | 2.910 | 2.910 | 482,623 |
| 2026-10-16 | 3.120 | 3.140 | 3.070 | 3.070 | 3.070 | 217,389 |
| 2026-10-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 234,552 |
| 2026-10-14 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 238,176 |
| 2026-10-13 | 3.350 | 3.380 | 3.310 | 3.310 | 3.310 | 172,687 |
| 2026-10-12 | 3.290 | 3.380 | 3.280 | 3.340 | 3.340 | 124,392 |
| 2026-10-09 | 3.360 | 3.400 | 3.270 | 3.270 | 3.270 | 149,375 |
| 2026-10-08 | 3.500 | 3.530 | 3.330 | 3.340 | 3.340 | 374,453 |
| 2026-10-07 | 3.570 | 3.580 | 3.480 | 3.510 | 3.510 | 148,275 |
| 2026-10-06 | 3.420 | 3.590 | 3.420 | 3.560 | 3.560 | 207,872 |
| 2026-10-05 | 3.390 | 3.430 | 3.380 | 3.410 | 3.410 | 96,921 |
| 2026-10-02 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 36,314 |
| 2026-10-01 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 122,737 |
| 2026-09-30 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 112,301 |
| 2026-09-29 | 3.340 | 3.450 | 3.300 | 3.390 | 3.390 | 139,443 |
| 2026-09-28 | 3.420 | 3.420 | 3.300 | 3.340 | 3.340 | 70,997 |
| 2026-09-25 | 3.350 | 3.440 | 3.350 | 3.440 | 3.440 | 83,489 |
| 2026-09-24 | 3.400 | 3.400 | 3.330 | 3.340 | 3.340 | 223,130 |
| 2026-09-23 | 3.470 | 3.470 | 3.400 | 3.440 | 3.440 | 137,437 |
Page 1 of 1 · 23 trading days
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.