Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	38.575	38.828	37.857	38.828	245.77	119,356
2022-10-10	38.892	40.473	38.386	38.765	245.37	57,931
2022-10-07	39.650	39.650	39.188	39.208	248.17	77,661
2022-10-06	39.208	39.840	39.208	39.650	250.97	42,532
2022-10-05	41.801	41.801	39.271	39.714	251.37	141,718
2022-10-04	40.852	41.737	40.093	40.536	256.58	94,325
2022-10-03	40.662	41.105	40.189	40.852	258.58	120,720
2022-09-30	37.247	40.978	36.552	40.409	255.77	349,460
2022-09-29	37.311	38.449	36.629	37.311	236.16	206,897
2022-09-28	37.500	39.650	35.413	37.500	237.36	270,321
2022-09-27	39.714	39.714	37.437	37.437	236.96	219,136
2022-09-26	41.548	41.548	38.322	39.081	247.37	367,977
2022-09-23	43.065	43.318	41.042	41.737	264.18	256,742
2022-09-22	43.571	45.026	43.129	43.318	274.19	51,021
2022-09-21	43.761	44.330	43.255	43.634	276.19	63,702
2022-09-20	44.330	44.457	43.081	43.824	277.39	120,922
2022-09-16	43.698	44.457	43.490	44.457	281.39	147,470
2022-09-15	44.330	45.089	44.077	44.077	278.99	160,915
2022-09-14	44.899	44.899	43.329	43.951	278.19	125,816
2022-09-13	43.634	44.899	43.050	43.887	277.79	131,826
2022-09-12	43.002	43.318	42.496	43.065	272.59	271,434
2022-09-09	42.686	43.571	41.927	42.370	268.18	186,756
2022-09-08	41.864	43.571	41.737	42.117	266.58	142,246
2022-09-07	42.812	43.824	41.737	41.737	264.18	114,970
2022-09-06	43.445	44.330	42.370	42.370	268.18	106,612
2022-09-05	43.445	43.445	42.686	43.002	272.19	65,333
2022-09-02	42.433	44.393	42.433	43.445	274.99	95,550
2022-09-01	43.571	44.393	42.559	43.255	273.79	92,675
2022-08-31	43.951	44.267	43.571	43.761	270.38	477,522
2022-08-30	45.532	46.480	43.698	43.951	271.56	388,074
2022-08-26	44.646	46.417	44.646	44.899	277.42	63,526
2022-08-25	45.532	45.721	44.899	44.899	277.42	363,427
2022-08-24	45.405	46.227	44.646	45.215	279.37	189,755
2022-08-23	46.860	46.860	45.532	45.658	282.11	103,191
2022-08-22	46.607	46.986	45.974	46.417	286.80	89,004
2022-08-19	47.429	48.630	46.607	46.860	289.53	95,605
2022-08-18	47.302	47.745	47.113	47.176	291.48	111,867
2022-08-17	48.188	48.231	47.176	47.302	292.27	137,833
2022-08-16	48.188	48.694	47.808	48.251	298.13	87,189
2022-08-15	48.251	48.567	47.540	48.124	297.35	83,540
2022-08-12	45.721	48.188	45.721	48.124	297.35	190,687
2022-08-11	46.164	46.354	45.785	46.101	284.84	81,769
2022-08-10	45.911	46.354	45.595	46.290	286.01	121,470
2022-08-09	45.595	45.785	45.342	45.721	282.50	228,080
2022-08-08	45.532	46.480	45.532	45.658	282.11	108,606
2022-08-05	45.721	46.290	45.342	45.532	281.33	85,943
2022-08-04	46.733	47.113	45.532	45.848	283.28	125,651
2022-08-03	45.279	47.113	45.279	46.543	287.58	82,927
2022-08-02	47.176	47.176	45.342	45.974	284.06	125,283
2022-08-01	46.670	46.859	45.532	46.038	284.45	228,793
2022-07-29	46.480	47.113	45.848	46.670	288.36	169,345
2022-07-28	46.164	46.543	45.864	46.354	286.40	51,555
2022-07-27	47.429	47.429	45.911	45.974	284.06	182,746
2022-07-26	46.417	46.670	45.848	46.480	287.19	75,113
2022-07-25	46.354	47.366	45.848	46.101	284.84	165,077
2022-07-22	45.532	46.796	45.532	46.227	285.62	107,864
2022-07-21	47.429	47.429	45.721	46.164	285.23	62,092
2022-07-20	46.607	46.733	45.970	46.417	286.80	368,004
2022-07-19	45.721	47.113	44.710	46.227	285.62	135,246
2022-07-18	46.038	46.670	44.330	46.227	285.62	138,269

← NewerPage 18 of 22 · 1,262 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.