Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	55.017	55.839	54.764	54.764	331.78	191,513
2022-04-14	55.334	55.587	54.828	54.828	332.16	289,418
2022-04-13	55.460	55.650	54.961	55.144	334.08	153,338
2022-04-12	55.650	55.650	55.084	55.270	334.85	206,782
2022-04-11	55.650	55.713	55.017	55.397	335.61	187,090
2022-04-08	55.587	55.674	54.954	55.144	334.08	101,736
2022-04-07	55.650	56.092	54.891	55.144	334.08	248,505
2022-04-06	56.219	56.219	54.891	55.397	335.61	149,078
2022-04-05	54.764	55.839	54.764	55.523	336.38	118,893
2022-04-04	55.650	56.219	55.017	55.650	337.14	140,187
2022-04-01	54.828	55.903	54.828	55.523	336.38	123,139
2022-03-31	54.828	55.776	54.828	55.334	335.23	135,667
2022-03-30	55.713	55.903	54.828	55.587	336.76	54,424
2022-03-29	55.966	55.996	55.523	55.713	337.53	157,354
2022-03-28	55.776	55.776	55.017	55.650	337.14	106,397
2022-03-25	55.713	55.713	54.860	55.460	335.99	94,812
2022-03-24	56.282	56.282	54.764	55.017	333.31	84,318
2022-03-23	55.713	55.745	54.891	55.713	337.53	77,386
2022-03-22	55.650	55.839	55.397	55.650	337.14	63,875
2022-03-21	55.650	56.029	55.081	55.650	337.14	65,665
2022-03-18	55.903	56.219	54.891	55.650	337.14	168,272
2022-03-17	56.282	56.282	54.511	55.903	338.68	60,809
2022-03-16	56.282	56.282	54.195	54.385	329.48	101,364
2022-03-15	56.156	56.156	54.132	54.385	329.48	78,844
2022-03-14	54.575	55.966	54.515	54.828	332.16	111,284
2022-03-11	53.816	55.535	53.310	54.575	330.63	79,379
2022-03-10	53.057	53.942	52.741	53.753	325.65	106,378
2022-03-09	50.591	53.278	50.591	53.120	321.82	101,314
2022-03-08	49.326	52.551	49.326	52.551	318.37	161,712
2022-03-07	51.286	51.417	48.061	50.148	303.81	226,293
2022-03-04	54.259	55.650	50.496	51.160	309.94	218,358
2022-03-03	54.575	56.156	53.563	53.563	324.50	99,337
2022-03-02	55.650	55.666	54.511	55.017	326.80	168,396
2022-03-01	56.282	56.282	54.322	55.017	326.80	58,748
2022-02-28	54.385	56.029	54.385	55.966	332.43	485,945
2022-02-25	54.954	56.409	53.753	56.409	335.06	70,233
2022-02-24	55.144	55.334	54.259	54.385	323.04	139,601
2022-02-23	54.701	56.092	54.701	55.713	330.93	104,830
2022-02-22	55.207	55.713	54.385	54.575	324.17	98,873
2022-02-21	55.713	56.409	55.397	55.397	329.05	109,873
2022-02-18	56.282	56.535	56.029	56.282	334.31	89,554
2022-02-17	56.788	56.788	55.830	55.839	331.68	83,278
2022-02-16	56.282	56.662	55.713	56.092	333.19	73,055
2022-02-15	56.092	56.282	55.776	56.156	333.56	57,443
2022-02-14	55.650	56.345	55.650	56.282	334.31	67,537
2022-02-11	56.472	56.788	55.966	56.472	335.44	197,604
2022-02-10	56.345	56.472	55.814	56.345	334.69	171,909
2022-02-09	56.092	56.472	56.092	56.092	333.19	146,109
2022-02-08	56.472	56.535	56.156	56.156	333.56	128,621
2022-02-07	56.662	56.915	56.156	56.282	334.31	77,486
2022-02-04	56.598	57.420	56.282	56.282	334.31	121,051
2022-02-03	56.978	57.547	56.681	56.978	338.44	248,516
2022-02-02	56.915	56.978	56.459	56.851	337.69	62,251
2022-02-01	55.650	56.915	55.650	56.598	336.19	103,234
2022-01-31	55.650	57.294	55.650	56.409	335.06	156,264
2022-01-28	56.535	57.737	56.472	57.167	339.57	236,688
2022-01-27	56.725	57.104	56.472	56.915	338.07	93,624
2022-01-26	56.788	57.294	56.282	57.104	339.20	71,145
2022-01-25	57.800	57.800	56.535	56.598	336.19	80,113
2022-01-24	57.737	58.179	56.915	57.547	341.82	166,640

← NewerPage 20 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.