Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	20.869	21.375	20.711	21.058	156.35	222,935
2023-12-14	20.236	21.501	20.236	21.122	156.82	315,855
2023-12-13	19.667	20.900	19.667	20.047	148.84	91,305
2023-12-12	20.552	21.185	19.920	20.300	150.72	323,693
2023-12-11	19.794	20.584	19.794	20.584	152.83	195,355
2023-12-08	19.288	20.394	19.288	19.952	148.14	119,813
2023-12-07	19.699	19.983	18.466	19.699	146.26	731,690
2023-12-06	18.782	19.658	18.592	19.288	143.21	1,478,527
2023-12-05	18.972	19.723	18.466	18.466	137.10	489,213
2023-12-04	18.560	19.604	18.560	19.446	144.38	305,127
2023-12-01	19.920	20.078	18.655	19.636	145.79	345,862
2023-11-30	19.794	20.054	18.813	18.813	139.69	560,745
2023-11-29	19.161	19.604	18.655	19.446	144.38	161,504
2023-11-28	19.288	19.668	18.687	19.130	142.03	158,559
2023-11-27	19.288	19.288	18.560	19.256	142.97	71,167
2023-11-24	19.288	19.801	18.813	19.035	141.33	62,460
2023-11-23	18.972	19.383	18.972	19.130	142.03	155,007
2023-11-22	19.288	19.920	18.972	19.224	142.74	173,533
2023-11-21	20.236	20.679	18.972	19.161	142.27	498,822
2023-11-20	19.193	21.027	18.624	20.679	153.54	273,194
2023-11-17	19.604	20.422	18.655	19.572	145.32	255,588
2023-11-16	20.141	20.995	18.877	19.161	142.27	488,120
2023-11-15	20.805	21.185	20.173	21.058	150.72	480,311
2023-11-14	20.236	21.185	19.098	20.900	149.59	680,116
2023-11-13	18.845	21.347	18.655	20.141	144.16	815,941
2023-11-10	18.055	19.920	17.515	19.730	141.21	657,521
2023-11-09	17.454	18.181	17.074	18.055	129.22	476,655
2023-11-08	17.612	17.928	17.264	17.296	123.79	77,409
2023-11-07	17.138	17.896	16.474	17.896	128.09	371,814
2023-11-06	17.707	18.655	17.169	17.232	123.34	180,686
2023-11-03	18.592	18.845	17.770	18.023	128.99	442,621
2023-11-02	18.086	19.256	17.675	18.750	134.20	359,939
2023-11-01	17.707	18.339	17.580	18.244	130.58	155,029
2023-10-31	17.485	18.434	16.948	17.802	127.41	220,593
2023-10-30	17.517	18.055	16.853	17.201	123.11	127,981
2023-10-27	17.549	17.580	17.138	17.264	123.56	60,574
2023-10-26	18.118	18.118	16.629	17.296	123.79	113,030
2023-10-25	17.201	18.118	17.106	17.391	124.47	222,813
2023-10-24	17.707	18.118	17.460	17.928	128.31	101,612
2023-10-23	17.896	18.118	17.106	17.833	127.64	237,905
2023-10-20	16.442	18.023	16.442	17.549	125.60	360,816
2023-10-19	17.454	18.055	16.568	16.663	119.26	200,941
2023-10-18	17.707	18.434	17.201	17.833	127.64	145,682
2023-10-17	17.896	18.497	17.422	18.055	129.22	238,743
2023-10-16	17.422	18.687	17.074	17.485	125.15	145,369
2023-10-13	17.106	18.466	17.011	17.201	123.11	71,018
2023-10-12	18.244	18.687	16.948	17.391	124.47	352,098
2023-10-11	17.391	18.276	16.442	17.991	128.77	234,836
2023-10-10	17.074	17.549	16.474	17.232	123.34	257,558
2023-10-09	17.169	18.308	16.171	16.758	119.94	256,188
2023-10-06	16.948	18.213	16.474	16.916	121.07	155,017
2023-10-05	17.201	17.201	16.505	17.138	122.66	192,168
2023-10-04	18.023	18.023	16.600	16.821	120.39	360,694
2023-10-03	17.106	17.422	16.474	17.264	123.56	627,261
2023-10-02	17.865	18.339	17.074	17.106	122.43	193,918
2023-09-29	17.391	18.497	17.043	18.023	128.99	628,393
2023-09-28	18.308	18.308	17.074	17.106	122.43	420,273
2023-09-27	18.655	18.655	17.169	17.549	125.60	1,035,795
2023-09-26	19.857	19.857	18.434	18.434	131.94	357,705
2023-09-25	19.857	19.857	18.845	19.130	136.91	378,943

← NewerPage 13 of 22 · 1,268 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.