Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	8.841	10.295	8.575	10.194	79.983	919,404
2024-03-13	8.702	9.574	8.563	8.929	70.059	1,742,673
2024-03-12	10.371	10.384	8.031	8.917	69.960	3,466,986
2024-03-11	12.806	13.533	12.332	12.743	99.979	76,093
2024-03-08	12.483	13.565	11.995	13.217	103.70	730,635
2024-03-07	11.750	12.635	11.712	12.521	98.242	465,876
2024-03-06	12.319	12.996	11.762	11.977	93.975	253,076
2024-03-05	12.142	12.711	11.775	12.256	96.158	555,727
2024-03-04	12.964	13.881	11.712	12.117	95.066	1,078,085
2024-03-01	12.964	14.545	12.964	13.217	103.70	772,186
2024-02-29	13.976	14.861	13.280	13.565	106.43	562,483
2024-02-28	15.019	16.505	14.134	14.134	104.94	1,105,582
2024-02-27	15.399	16.094	15.019	15.177	112.69	1,599,928
2024-02-26	15.557	16.031	15.177	15.493	115.03	2,090,902
2024-02-23	14.450	15.715	14.229	15.493	115.03	716,440
2024-02-22	13.596	15.177	13.107	14.798	109.87	407,339
2024-02-21	13.660	14.134	13.298	13.912	103.30	498,724
2024-02-20	13.660	14.229	13.248	13.312	98.836	365,398
2024-02-19	13.976	14.545	13.439	13.628	101.18	250,647
2024-02-16	13.280	13.944	13.204	13.944	103.53	180,606
2024-02-15	12.711	13.818	12.572	13.501	100.24	320,045
2024-02-14	13.723	14.134	12.610	12.743	94.610	1,009,423
2024-02-13	14.545	14.861	13.185	13.407	99.540	458,614
2024-02-12	14.450	14.545	14.102	14.387	106.82	682,871
2024-02-09	14.324	15.082	13.429	14.102	104.71	567,442
2024-02-08	14.418	14.988	13.992	14.798	109.87	509,521
2024-02-07	15.557	15.588	14.418	14.418	107.05	857,646
2024-02-06	16.252	16.537	15.177	15.588	115.74	755,372
2024-02-05	17.074	17.612	16.031	16.252	120.67	657,556
2024-02-02	17.928	18.339	16.663	17.043	126.54	884,068
2024-02-01	19.446	19.446	17.896	17.896	132.88	451,605
2024-01-31	18.908	19.161	18.750	18.845	139.92	240,154
2024-01-30	18.940	19.319	18.877	18.972	140.86	105,717
2024-01-29	18.592	19.193	18.434	18.940	140.62	170,217
2024-01-26	18.719	19.035	18.592	18.845	139.92	160,285
2024-01-25	18.877	19.699	18.371	18.845	139.92	120,557
2024-01-24	18.687	19.224	18.560	18.877	140.15	187,611
2024-01-23	18.592	18.940	18.227	18.687	138.75	163,836
2024-01-22	18.782	19.446	17.770	18.782	139.45	313,567
2024-01-19	17.770	19.193	17.770	18.877	140.15	413,353
2024-01-18	18.782	19.193	18.181	18.244	135.46	487,445
2024-01-17	18.813	19.667	18.149	18.719	138.98	294,887
2024-01-16	20.047	20.869	18.845	18.845	139.92	481,094
2024-01-15	20.236	21.216	19.825	19.825	147.20	206,481
2024-01-12	20.711	21.375	20.110	20.236	150.25	685,172
2024-01-11	20.552	21.564	20.236	20.363	151.19	214,912
2024-01-10	20.900	22.007	20.552	20.869	154.94	97,873
2024-01-09	21.691	21.975	20.616	20.932	155.41	261,481
2024-01-08	20.268	21.501	20.268	20.932	155.41	285,758
2024-01-05	20.932	21.280	20.366	20.869	154.94	576,282
2024-01-04	21.090	22.086	21.027	21.185	157.29	248,531
2024-01-03	21.881	22.355	21.153	21.343	158.47	227,065
2024-01-02	21.501	22.639	21.311	22.102	164.10	699,837
2023-12-29	22.197	22.450	21.280	22.260	165.27	54,929
2023-12-28	21.754	22.639	21.280	22.260	165.27	172,065
2023-12-27	21.817	22.513	21.090	22.355	165.98	113,912
2023-12-22	22.007	22.418	21.058	21.975	163.16	63,385
2023-12-21	21.501	22.228	21.501	21.786	161.75	210,427
2023-12-20	20.679	22.437	20.679	22.133	164.34	398,040
2023-12-19	20.679	21.628	20.679	21.216	157.53	150,954

← NewerPage 12 of 22 · 1,263 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.