Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	29.090	30.323	28.489	28.868	199.18	60,938
2023-06-28	29.026	30.354	28.204	29.469	203.33	181,276
2023-06-27	29.090	30.133	28.173	28.457	196.35	137,874
2023-06-26	28.394	29.722	27.730	28.868	199.18	132,909
2023-06-23	30.481	30.481	27.730	27.857	192.20	194,525
2023-06-22	28.932	31.050	28.837	28.900	199.40	206,387
2023-06-21	30.354	31.018	28.900	29.596	204.20	136,269
2023-06-20	29.975	30.955	28.932	29.785	205.51	252,796
2023-06-19	30.987	31.588	29.849	30.038	207.25	99,681
2023-06-16	31.303	31.619	30.671	30.671	211.62	222,729
2023-06-15	31.619	31.619	30.380	30.987	213.80	186,946
2023-06-14	32.631	32.631	31.335	31.335	216.20	78,907
2023-06-13	31.935	32.568	31.429	31.746	219.03	249,345
2023-06-12	32.252	32.631	31.682	32.125	221.65	89,520
2023-06-09	32.631	32.631	31.935	32.188	222.09	111,205
2023-06-08	32.252	32.631	31.935	32.188	222.09	140,674
2023-06-07	31.999	32.631	31.335	32.062	221.22	102,926
2023-06-06	32.188	32.631	31.746	32.062	221.22	132,684
2023-06-05	31.999	32.378	31.682	31.935	220.34	123,102
2023-06-02	31.809	32.441	31.398	32.188	222.09	270,484
2023-06-01	32.188	32.483	31.303	31.682	218.60	176,619
2023-05-31	32.884	33.105	32.252	32.378	216.20	401,917
2023-05-30	32.441	33.113	32.125	32.821	219.15	248,055
2023-05-26	32.505	32.598	32.062	32.505	217.04	177,901
2023-05-25	32.757	32.980	32.252	32.441	216.62	185,519
2023-05-24	34.781	34.781	32.757	33.010	220.42	168,232
2023-05-23	33.516	34.718	32.676	33.390	222.95	156,014
2023-05-22	33.643	34.781	33.516	33.896	226.33	52,428
2023-05-19	33.896	34.781	33.263	33.453	223.38	67,162
2023-05-18	34.781	34.781	33.200	33.263	222.11	116,456
2023-05-17	33.390	34.718	33.200	33.769	225.49	150,196
2023-05-16	33.516	34.718	33.390	33.769	225.49	122,634
2023-05-15	33.453	34.718	32.678	33.516	223.80	283,873
2023-05-12	33.706	34.528	33.230	33.327	222.53	70,918
2023-05-11	33.959	34.781	33.706	33.769	225.49	95,010
2023-05-10	34.655	34.781	33.833	34.275	228.87	63,632
2023-05-09	34.275	34.528	33.833	34.022	227.18	141,564
2023-05-05	33.833	35.224	33.833	34.275	228.87	104,822
2023-05-04	33.833	35.350	33.833	34.402	229.71	37,392
2023-05-03	35.413	35.413	33.516	34.591	230.98	142,035
2023-05-02	34.781	35.287	34.275	34.402	229.71	100,237
2023-04-28	34.971	35.413	34.528	35.097	234.36	82,817
2023-04-27	34.655	35.413	34.465	34.781	232.24	126,561
2023-04-26	33.769	34.655	33.706	34.528	230.55	83,571
2023-04-25	33.896	35.413	33.643	33.959	226.75	88,181
2023-04-24	33.896	34.781	33.516	33.833	225.91	113,120
2023-04-21	34.149	35.287	34.022	34.085	227.60	125,145
2023-04-20	34.085	34.971	33.833	33.833	225.91	138,736
2023-04-19	34.465	35.413	34.022	34.338	229.29	192,747
2023-04-18	34.781	36.172	34.528	35.413	236.47	165,336
2023-04-17	35.097	35.603	33.959	35.350	236.04	140,688
2023-04-14	34.781	35.224	32.884	34.591	230.98	120,980
2023-04-13	34.212	35.161	33.010	33.643	224.64	198,813
2023-04-12	33.706	34.275	32.884	33.643	224.64	298,816
2023-04-11	33.137	34.085	33.010	33.074	220.84	376,740
2023-04-06	31.271	33.137	30.734	32.757	218.73	719,216
2023-04-05	33.010	33.453	30.702	30.702	205.01	169,831
2023-04-04	32.505	33.327	31.588	31.682	211.55	244,420
2023-04-03	33.453	34.781	31.461	31.872	212.82	437,852
2023-03-31	34.591	34.971	34.275	34.275	228.87	326,060

← NewerPage 15 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.