Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	45.152	45.841	44.903	45.595	281.72	94,184
2022-07-14	44.962	45.215	43.951	44.773	276.64	141,180
2022-07-13	45.279	45.690	44.912	44.962	277.81	69,475
2022-07-12	45.026	45.532	44.899	45.279	279.76	92,385
2022-07-11	45.405	45.848	44.267	45.152	278.98	179,603
2022-07-08	45.152	45.658	44.457	45.279	279.76	339,101
2022-07-07	43.634	45.089	43.634	45.089	278.59	299,628
2022-07-06	44.583	45.785	43.887	43.887	271.17	170,658
2022-07-05	44.836	45.046	44.014	44.330	273.90	191,933
2022-07-04	47.429	47.429	44.615	44.773	276.64	371,418
2022-07-01	45.658	46.452	45.279	45.405	280.54	225,955
2022-06-30	45.848	47.233	45.089	45.721	282.50	261,443
2022-06-29	47.618	48.314	46.480	47.176	291.48	99,231
2022-06-28	47.113	48.314	47.049	48.061	296.95	127,213
2022-06-27	48.314	48.314	46.796	47.239	291.88	80,745
2022-06-24	48.314	48.314	46.340	47.366	292.66	132,008
2022-06-23	46.164	47.452	46.164	47.176	291.48	222,983
2022-06-22	48.694	49.136	46.164	47.555	293.83	461,321
2022-06-21	48.820	49.199	48.441	48.694	300.86	136,438
2022-06-20	48.757	49.073	48.504	49.073	303.21	136,026
2022-06-17	48.314	49.136	47.682	48.630	300.47	246,724
2022-06-16	49.958	50.192	48.188	48.188	297.74	197,265
2022-06-15	50.591	50.591	49.895	49.895	308.29	93,009
2022-06-14	50.274	50.844	49.452	50.401	311.41	134,192
2022-06-13	53.373	53.373	49.958	50.464	311.80	160,723
2022-06-10	51.982	52.551	51.286	51.855	320.40	164,227
2022-06-09	52.488	52.488	51.684	52.108	321.96	220,918
2022-06-08	52.172	52.741	51.709	52.172	322.35	976,429
2022-06-07	52.108	52.614	52.045	52.172	322.35	132,381
2022-06-06	52.488	53.278	52.361	52.361	323.52	112,582
2022-06-01	52.867	53.689	52.361	52.614	325.09	93,008
2022-05-31	53.563	53.784	53.195	53.563	324.50	509,779
2022-05-30	52.931	53.841	52.931	53.563	324.50	81,090
2022-05-27	53.183	53.689	52.931	53.689	325.27	83,493
2022-05-26	54.259	54.259	53.373	53.373	323.35	72,250
2022-05-25	53.120	54.069	52.551	53.816	326.03	265,913
2022-05-24	53.753	54.322	53.057	53.183	322.20	168,533
2022-05-23	54.385	54.511	53.879	54.195	328.33	184,832
2022-05-20	54.511	54.511	53.816	54.259	328.72	133,592
2022-05-19	54.511	54.511	53.879	54.195	328.33	117,103
2022-05-18	53.753	54.511	53.753	54.448	329.86	147,266
2022-05-17	54.385	54.511	53.816	54.069	327.57	132,406
2022-05-16	54.195	54.833	53.879	54.259	328.72	317,012
2022-05-13	52.172	54.643	52.172	54.195	328.33	343,719
2022-05-12	52.488	53.500	52.488	52.994	321.05	164,309
2022-05-11	51.855	52.994	51.792	52.994	321.05	90,377
2022-05-10	51.855	52.425	51.729	51.729	313.39	124,532
2022-05-09	52.172	52.994	51.413	51.855	314.16	140,014
2022-05-06	52.867	53.373	52.107	52.804	319.90	119,555
2022-05-05	53.500	53.753	52.512	52.804	319.90	164,504
2022-05-04	53.057	53.753	52.488	53.373	323.35	174,251
2022-05-03	53.879	54.448	52.662	52.931	320.67	197,140
2022-04-29	54.448	54.511	53.563	53.563	324.50	176,634
2022-04-28	54.259	55.081	53.879	54.069	327.57	97,353
2022-04-27	54.575	55.144	53.942	53.942	326.80	127,773
2022-04-26	55.650	55.650	54.701	54.764	331.78	72,643
2022-04-25	54.385	54.891	54.132	54.828	332.16	194,187
2022-04-22	55.270	55.523	54.385	54.385	329.48	234,184
2022-04-21	55.144	55.713	54.511	55.017	333.31	243,983
2022-04-20	54.954	55.523	54.891	55.017	333.31	143,906

← NewerPage 19 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.