Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	34.591	34.971	34.275	34.275	228.87	326,060
2023-03-30	34.402	36.109	34.338	35.034	233.93	187,862
2023-03-29	35.413	35.919	33.833	34.338	229.29	433,325
2023-03-28	37.943	37.943	35.793	35.856	239.42	188,616
2023-03-27	36.994	37.690	36.236	36.805	245.76	336,725
2023-03-24	35.793	37.311	35.793	36.678	244.91	98,103
2023-03-23	36.046	37.500	34.844	37.311	249.13	95,064
2023-03-22	36.425	37.184	35.089	36.615	244.49	115,521
2023-03-21	36.994	37.121	35.555	36.489	243.65	86,996
2023-03-20	35.730	36.678	35.097	36.299	242.38	90,627
2023-03-17	35.666	36.975	35.230	36.362	242.80	219,617
2023-03-16	36.046	36.446	34.908	36.299	242.38	125,375
2023-03-15	34.655	36.299	34.149	35.856	239.42	66,948
2023-03-14	34.971	36.267	34.022	35.603	237.73	124,548
2023-03-13	35.919	36.046	33.769	34.338	229.29	193,314
2023-03-10	35.413	35.856	34.262	35.224	235.20	327,412
2023-03-09	36.678	38.322	35.540	35.540	237.31	172,590
2023-03-08	36.994	38.512	36.109	36.805	245.76	102,298
2023-03-07	38.575	39.145	35.730	37.121	247.87	172,633
2023-03-06	37.311	38.512	37.311	37.817	252.51	111,552
2023-03-03	37.627	38.575	37.374	37.564	250.82	102,452
2023-03-02	37.943	38.955	37.311	37.943	253.36	164,852
2023-03-01	37.880	39.777	37.880	38.955	253.15	182,503
2023-02-28	39.208	40.093	38.006	38.955	253.15	170,667
2023-02-27	39.840	40.473	38.322	38.892	252.74	161,473
2023-02-24	39.208	39.777	39.112	39.145	254.38	141,524
2023-02-23	38.259	39.524	38.250	38.765	251.91	224,159
2023-02-22	39.840	39.840	37.690	38.575	250.68	149,899
2023-02-21	38.765	39.169	38.070	38.386	249.45	62,034
2023-02-20	39.145	39.271	37.690	38.828	252.32	85,440
2023-02-17	37.184	39.145	37.184	38.828	252.32	152,190
2023-02-16	37.943	38.831	37.724	38.259	248.63	167,266
2023-02-15	37.817	38.437	37.391	37.943	246.57	180,342
2023-02-14	37.627	38.575	37.184	38.070	247.39	159,929
2023-02-13	37.437	37.943	36.678	37.943	246.57	66,048
2023-02-10	37.943	38.259	36.678	37.627	244.52	171,753
2023-02-09	37.943	38.575	37.498	37.817	245.75	208,475
2023-02-08	37.311	38.512	37.311	37.564	244.11	93,519
2023-02-07	37.943	38.575	36.994	37.753	245.34	95,977
2023-02-06	37.690	38.828	37.247	37.943	246.57	102,573
2023-02-03	38.259	39.081	37.690	37.943	246.57	155,889
2023-02-02	37.943	39.018	37.627	39.018	253.56	137,328
2023-02-01	37.564	38.449	37.373	37.437	243.28	163,000
2023-01-31	37.943	38.512	37.247	37.564	244.11	183,572
2023-01-30	36.805	37.730	36.678	37.374	242.87	111,331
2023-01-27	36.868	37.500	36.299	37.500	243.69	148,407
2023-01-26	36.552	37.247	35.793	36.678	238.35	168,779
2023-01-25	36.489	37.311	36.192	36.994	240.41	190,972
2023-01-24	36.362	37.247	35.856	36.489	237.12	128,224
2023-01-23	35.477	36.615	35.413	36.299	235.89	290,366
2023-01-20	36.299	37.184	35.730	36.236	235.48	150,737
2023-01-19	38.006	38.006	34.781	36.109	234.65	771,402
2023-01-18	37.753	39.018	36.678	36.678	238.35	273,744
2023-01-17	38.133	38.575	37.751	37.753	245.34	89,630
2023-01-16	37.943	38.955	37.878	38.133	247.80	169,619
2023-01-13	37.690	38.892	36.994	38.386	249.45	252,002
2023-01-12	38.133	38.133	36.742	36.742	238.76	270,339
2023-01-11	38.386	38.892	37.311	37.500	243.69	259,872
2023-01-10	39.524	39.524	38.159	38.259	248.63	119,340
2023-01-09	39.587	39.587	38.575	38.575	250.68	181,917

← NewerPage 16 of 22 · 1,269 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.