Regional REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 13.944 | 14.482 | 13.565 | 13.976 | 115.58 | 127,472 |
| 2024-06-10 | 13.786 | 14.482 | 13.185 | 14.355 | 118.72 | 175,758 |
| 2024-06-07 | 13.501 | 14.545 | 13.501 | 13.786 | 114.01 | 244,658 |
| 2024-06-06 | 15.051 | 15.335 | 14.134 | 14.260 | 117.93 | 62,478 |
| 2024-06-05 | 13.976 | 15.335 | 13.912 | 14.197 | 117.41 | 94,128 |
| 2024-06-04 | 13.912 | 14.861 | 13.912 | 13.976 | 115.58 | 175,472 |
| 2024-06-03 | 14.608 | 15.240 | 14.007 | 14.355 | 118.72 | 140,113 |
| 2024-05-31 | 14.608 | 15.272 | 13.881 | 14.260 | 117.93 | 199,459 |
| 2024-05-30 | 14.576 | 14.974 | 13.691 | 14.640 | 121.07 | 316,373 |
| 2024-05-29 | 14.450 | 15.778 | 14.450 | 14.798 | 116.10 | 749,580 |
| 2024-05-28 | 15.525 | 15.525 | 14.545 | 14.893 | 116.85 | 199,372 |
| 2024-05-24 | 15.114 | 15.715 | 14.482 | 14.482 | 113.62 | 153,714 |
| 2024-05-23 | 15.715 | 15.778 | 14.640 | 14.640 | 114.86 | 234,258 |
| 2024-05-22 | 15.177 | 16.126 | 14.545 | 15.335 | 120.32 | 240,106 |
| 2024-05-21 | 15.810 | 15.999 | 15.272 | 15.746 | 123.55 | 180,079 |
| 2024-05-20 | 15.746 | 15.999 | 14.956 | 15.999 | 125.53 | 207,621 |
| 2024-05-17 | 15.683 | 15.841 | 14.861 | 15.841 | 124.29 | 161,656 |
| 2024-05-16 | 15.841 | 15.841 | 15.493 | 15.746 | 123.55 | 562,339 |
| 2024-05-15 | 15.462 | 16.126 | 14.798 | 15.715 | 123.30 | 404,762 |
| 2024-05-14 | 15.652 | 16.031 | 14.640 | 15.746 | 123.55 | 85,827 |
| 2024-05-13 | 15.778 | 16.157 | 15.304 | 15.399 | 120.82 | 162,031 |
| 2024-05-10 | 15.430 | 16.126 | 14.703 | 15.873 | 124.54 | 284,612 |
| 2024-05-09 | 15.557 | 15.990 | 14.924 | 15.810 | 124.04 | 282,552 |
| 2024-05-08 | 15.114 | 15.557 | 15.019 | 15.399 | 120.82 | 156,934 |
| 2024-05-07 | 15.810 | 15.810 | 14.956 | 15.493 | 121.56 | 198,115 |
| 2024-05-03 | 15.272 | 15.557 | 14.936 | 15.146 | 118.83 | 235,036 |
| 2024-05-02 | 14.418 | 15.272 | 13.185 | 15.272 | 119.83 | 393,930 |
| 2024-05-01 | 13.849 | 14.956 | 13.185 | 14.545 | 114.12 | 146,123 |
| 2024-04-30 | 14.418 | 14.703 | 14.071 | 14.165 | 111.14 | 200,491 |
| 2024-04-29 | 14.134 | 14.956 | 13.596 | 14.545 | 114.12 | 240,451 |
| 2024-04-26 | 13.849 | 14.545 | 13.185 | 14.197 | 111.39 | 238,023 |
| 2024-04-25 | 13.185 | 14.829 | 13.185 | 13.849 | 108.66 | 285,097 |
| 2024-04-24 | 13.818 | 14.229 | 13.501 | 13.849 | 108.66 | 290,960 |
| 2024-04-23 | 14.545 | 14.545 | 13.312 | 14.007 | 109.90 | 140,390 |
| 2024-04-22 | 13.912 | 14.798 | 13.849 | 14.387 | 112.88 | 471,401 |
| 2024-04-19 | 13.628 | 13.786 | 12.679 | 13.754 | 107.92 | 126,393 |
| 2024-04-18 | 12.837 | 13.623 | 12.743 | 13.533 | 106.18 | 249,702 |
| 2024-04-17 | 12.648 | 13.247 | 12.028 | 13.090 | 102.71 | 143,313 |
| 2024-04-16 | 12.584 | 13.059 | 12.028 | 12.648 | 99.234 | 343,787 |
| 2024-04-15 | 13.027 | 13.135 | 12.028 | 12.932 | 101.47 | 143,003 |
| 2024-04-12 | 12.743 | 12.964 | 12.648 | 12.837 | 100.72 | 145,992 |
| 2024-04-11 | 12.332 | 13.195 | 12.205 | 12.996 | 101.96 | 466,649 |
| 2024-04-10 | 12.648 | 12.847 | 12.015 | 12.104 | 94.967 | 259,734 |
| 2024-04-09 | 12.648 | 13.407 | 11.901 | 12.679 | 99.482 | 317,665 |
| 2024-04-08 | 12.142 | 12.837 | 11.889 | 12.837 | 100.72 | 441,897 |
| 2024-04-05 | 11.750 | 12.996 | 11.699 | 12.117 | 95.066 | 265,548 |
| 2024-04-04 | 12.357 | 12.996 | 12.015 | 12.053 | 94.570 | 263,253 |
| 2024-04-03 | 11.699 | 12.534 | 11.699 | 12.294 | 96.456 | 336,042 |
| 2024-04-02 | 13.280 | 13.723 | 11.699 | 11.699 | 91.792 | 547,389 |
| 2024-03-28 | 12.420 | 13.818 | 11.712 | 13.248 | 103.95 | 780,130 |
| 2024-03-27 | 11.256 | 12.813 | 11.256 | 12.806 | 100.47 | 778,141 |
| 2024-03-26 | 10.624 | 11.800 | 10.131 | 11.497 | 90.204 | 916,531 |
| 2024-03-25 | 11.004 | 11.383 | 10.561 | 11.143 | 87.425 | 283,303 |
| 2024-03-22 | 11.471 | 11.512 | 10.769 | 10.776 | 84.548 | 654,123 |
| 2024-03-21 | 10.687 | 11.521 | 10.131 | 11.193 | 87.822 | 582,648 |
| 2024-03-20 | 10.371 | 10.877 | 10.143 | 10.877 | 85.342 | 539,050 |
| 2024-03-19 | 11.117 | 11.307 | 10.498 | 10.599 | 83.158 | 698,908 |
| 2024-03-18 | 10.055 | 11.345 | 10.055 | 11.219 | 88.021 | 744,871 |
| 2024-03-15 | 10.308 | 10.900 | 9.954 | 10.118 | 79.387 | 714,542 |
| 2024-03-14 | 8.841 | 10.295 | 8.575 | 10.194 | 79.983 | 919,404 |
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.