Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	21.216	21.216	19.446	19.446	139.18	523,835
2023-09-21	20.552	20.768	19.952	20.268	145.06	521,516
2023-09-20	21.469	21.691	20.173	21.090	145.51	355,593
2023-09-19	20.268	20.720	20.236	20.300	140.06	292,032
2023-09-18	21.248	22.133	19.980	20.521	141.59	1,007,968
2023-09-15	22.292	22.292	21.280	21.438	147.91	1,016,291
2023-09-14	22.766	24.315	22.165	22.165	152.93	999,941
2023-09-13	23.778	25.295	21.817	23.620	162.97	1,337,761
2023-09-12	26.876	27.793	23.746	23.746	163.84	1,879,676
2023-09-11	28.078	28.615	27.698	28.236	194.82	182,089
2023-09-08	27.857	28.521	27.667	28.204	194.60	129,238
2023-09-07	28.109	28.521	27.857	27.983	193.07	164,291
2023-09-06	27.224	28.331	27.224	28.078	193.73	145,989
2023-09-05	27.193	28.236	27.098	27.888	192.42	185,221
2023-09-04	27.509	27.983	27.351	27.698	191.11	101,585
2023-09-01	28.268	28.268	27.509	27.635	190.67	190,192
2023-08-31	26.212	28.365	26.212	28.362	195.69	1,626,777
2023-08-30	26.212	27.951	26.212	27.193	187.62	228,665
2023-08-29	27.509	27.667	26.212	27.193	187.62	336,352
2023-08-25	27.540	27.604	26.212	26.529	183.04	245,463
2023-08-24	27.382	28.268	27.256	27.604	190.45	204,605
2023-08-23	27.793	28.078	26.718	27.951	192.85	193,877
2023-08-22	27.667	27.667	25.896	26.876	185.44	113,460
2023-08-21	26.750	27.268	26.117	26.655	183.91	134,710
2023-08-18	27.287	28.426	26.307	26.655	183.91	430,965
2023-08-17	27.825	27.825	27.224	27.540	190.02	169,312
2023-08-16	28.141	28.362	27.414	27.698	191.11	128,779
2023-08-15	28.078	29.058	27.414	27.983	193.07	268,593
2023-08-14	28.299	28.995	27.698	28.299	195.25	145,551
2023-08-11	28.584	29.690	27.319	28.394	195.91	478,435
2023-08-10	29.659	30.346	28.995	28.995	200.05	191,689
2023-08-09	30.354	30.354	29.374	29.912	206.38	90,789
2023-08-08	28.457	30.702	28.457	29.722	205.07	161,015
2023-08-07	29.026	30.354	28.584	29.532	203.76	109,562
2023-08-04	29.596	30.323	28.679	29.754	205.29	77,429
2023-08-03	29.690	30.323	29.026	29.437	203.11	159,967
2023-08-02	29.722	29.975	27.857	29.722	205.07	159,204
2023-08-01	28.173	29.643	28.046	29.564	203.98	121,153
2023-07-31	28.457	28.457	27.951	28.268	195.04	123,611
2023-07-28	28.837	29.627	28.078	28.173	194.38	101,904
2023-07-27	29.722	29.722	28.236	28.236	194.82	124,426
2023-07-26	28.773	30.386	28.457	28.584	197.22	210,184
2023-07-25	29.121	30.765	28.831	29.090	200.71	142,141
2023-07-24	29.817	30.734	29.406	29.406	202.89	83,957
2023-07-21	29.975	31.493	29.722	29.975	206.82	119,572
2023-07-20	30.734	31.467	29.785	30.291	209.00	121,412
2023-07-19	29.532	30.734	29.026	30.228	208.56	127,566
2023-07-18	28.394	29.343	27.825	28.141	194.16	70,739
2023-07-17	29.090	29.374	28.109	28.236	194.82	62,370
2023-07-14	28.489	29.374	28.243	29.058	200.49	79,060
2023-07-13	29.311	29.311	27.857	29.058	200.49	31,879
2023-07-12	27.287	29.374	27.287	29.090	200.71	89,978
2023-07-11	27.762	28.426	26.971	28.394	195.91	112,856
2023-07-10	28.141	29.058	26.971	27.319	188.49	204,279
2023-07-07	28.742	30.133	27.698	28.109	193.95	92,556
2023-07-06	28.489	30.323	27.857	28.173	194.38	90,911
2023-07-05	29.532	30.354	28.773	29.058	200.49	131,027
2023-07-04	30.323	30.354	29.754	30.070	207.47	131,427
2023-07-03	29.943	30.354	29.090	30.101	207.69	97,157
2023-06-30	28.457	30.323	28.457	29.532	203.76	116,916

← NewerPage 14 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.