Regional REIT Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	58.179	58.432	57.673	57.673	342.58	51,824
2022-01-20	58.306	58.369	57.887	58.116	345.21	85,212
2022-01-19	57.673	58.243	57.673	58.243	345.96	83,907
2022-01-18	58.495	58.559	57.737	58.243	345.96	60,436
2022-01-17	57.990	58.812	57.926	58.243	345.96	99,196
2022-01-14	58.306	58.432	57.800	58.243	345.96	108,579
2022-01-13	58.938	59.065	57.990	58.243	345.96	93,565
2022-01-12	58.812	59.467	57.985	58.559	347.84	99,686
2022-01-11	59.507	60.646	58.116	58.369	346.71	95,940
2022-01-10	59.065	59.634	58.812	59.571	353.85	81,424
2022-01-07	59.444	59.444	58.495	58.875	349.71	405,787
2022-01-06	60.076	60.076	58.179	58.875	349.71	192,481
2022-01-05	58.875	60.709	58.243	58.812	349.34	120,675
2022-01-04	60.709	60.709	58.559	59.254	351.97	128,748
2021-12-31	58.432	60.013	58.432	59.381	352.72	57,114
2021-12-30	59.318	60.519	58.938	59.760	354.97	208,846
2021-12-29	59.444	59.760	59.001	59.634	354.22	72,303
2021-12-24	58.875	59.354	58.875	59.128	351.22	16,195
2021-12-23	58.432	59.444	58.427	59.065	350.84	117,491
2021-12-22	56.282	58.432	56.282	58.306	346.33	120,824
2021-12-21	56.282	58.179	56.282	57.737	342.95	116,542
2021-12-20	57.104	57.547	56.422	57.547	341.82	128,395
2021-12-17	56.535	58.053	56.521	57.167	339.57	1,035,862
2021-12-16	56.282	57.863	56.282	57.547	341.82	176,263
2021-12-15	56.282	57.737	56.282	57.547	341.82	102,384
2021-12-14	56.851	57.673	56.851	57.231	339.95	72,358
2021-12-13	57.484	57.673	56.851	57.041	338.82	63,978
2021-12-10	57.990	58.748	57.420	57.737	342.95	85,329
2021-12-09	57.041	57.737	56.908	57.737	342.95	250,784
2021-12-08	57.547	57.863	57.284	57.547	341.82	123,006
2021-12-07	58.116	58.495	57.547	57.610	342.20	369,647
2021-12-06	58.179	58.179	57.310	57.610	342.20	258,981
2021-12-03	57.800	57.990	57.231	57.547	341.82	228,995
2021-12-02	57.547	57.737	56.409	57.737	342.95	130,612
2021-12-01	55.776	57.737	55.776	57.104	339.20	86,313
2021-11-30	58.495	58.495	55.650	55.650	330.56	229,691
2021-11-29	57.926	57.990	56.662	56.851	337.69	78,815
2021-11-26	57.800	57.800	56.345	57.231	339.95	131,018
2021-11-25	57.800	57.800	57.484	57.610	342.20	160,492
2021-11-24	57.547	57.800	57.167	57.547	341.82	246,718
2021-11-23	57.357	57.673	56.788	56.915	338.07	111,185
2021-11-22	57.294	58.685	55.966	57.420	341.07	181,528
2021-11-19	57.231	57.231	56.092	57.041	338.82	111,313
2021-11-18	55.650	56.915	55.650	56.472	335.44	66,854
2021-11-17	57.547	57.990	56.472	57.231	333.94	65,899
2021-11-16	57.231	57.673	56.472	57.673	336.52	74,244
2021-11-15	56.662	57.484	56.282	57.294	334.31	72,962
2021-11-12	56.472	57.484	56.472	56.915	332.09	77,378
2021-11-11	56.219	57.547	55.966	56.915	332.09	142,962
2021-11-10	56.219	56.978	55.903	55.966	326.56	47,539
2021-11-09	55.776	56.662	55.217	56.282	328.40	50,390
2021-11-08	56.788	57.167	55.650	55.966	326.56	111,668
2021-11-05	56.535	56.851	55.587	56.282	328.40	114,886
2021-11-04	55.460	55.650	54.905	55.523	323.97	372,002
2021-11-03	55.017	55.523	55.017	55.144	321.76	88,329
2021-11-02	56.029	56.029	54.705	55.334	322.87	138,989
2021-11-01	56.282	56.282	55.017	55.081	321.39	112,914
2021-10-29	55.144	56.282	55.144	55.523	323.97	63,751
2021-10-28	55.713	56.345	55.447	56.029	326.93	182,661
2021-10-27	55.460	55.839	55.081	55.334	322.87	106,655

← NewerPage 21 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.