Regal Investment Fund (RF1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:47PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 124,449 |
| 10 Oct 2024 | 3.3600 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 103,169 |
| 09 Oct 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3500 | 3.3500 | 233,529 |
| 08 Oct 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 138,551 |
| 07 Oct 2024 | 3.4000 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 65,474 |
| 04 Oct 2024 | 3.3800 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 129,711 |
| 03 Oct 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3500 | 3.3500 | 165,144 |
| 02 Oct 2024 | 3.3800 | 3.4000 | 3.3100 | 3.3300 | 3.3300 | 106,068 |
| 01 Oct 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3800 | 70,965 |
| 30 Sept 2024 | 3.3900 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 506,539 |
| 27 Sept 2024 | 3.3300 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 256,967 |
| 26 Sept 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 543,416 |
| 25 Sept 2024 | 3.1900 | 3.2450 | 3.1900 | 3.2400 | 3.2400 | 240,672 |
| 24 Sept 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 155,721 |
| 23 Sept 2024 | 3.2100 | 3.2450 | 3.2000 | 3.2000 | 3.2000 | 247,771 |
| 20 Sept 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 148,271 |
| 19 Sept 2024 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 156,323 |
| 18 Sept 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 62,842 |
| 17 Sept 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 118,268 |
| 16 Sept 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 463,054 |
| 13 Sept 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 121,995 |
| 12 Sept 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 124,999 |
| 11 Sept 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 120,593 |
| 10 Sept 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 168,826 |
| 09 Sept 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 139,996 |
| 06 Sept 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1600 | 3.1600 | 61,886 |
| 05 Sept 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 100,617 |
| 04 Sept 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | 154,867 |
| 03 Sept 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 155,517 |
| 02 Sept 2024 | 3.2100 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 198,839 |
| 30 Aug 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 237,275 |
| 29 Aug 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 226,947 |
| 28 Aug 2024 | 3.1900 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 71,795 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 138,767 |
| 23 Aug 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 92,526 |
| 22 Aug 2024 | 3.1200 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 169,491 |
| 21 Aug 2024 | 3.1100 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 152,240 |
| 20 Aug 2024 | 3.0900 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 223,431 |
| 19 Aug 2024 | 3.0900 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | 119,319 |
| 16 Aug 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 224,835 |
| 15 Aug 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 216,177 |
| 14 Aug 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 124,156 |
| 13 Aug 2024 | 3.0700 | 3.1000 | 3.0400 | 3.0900 | 3.0900 | 90,629 |
| 12 Aug 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 208,418 |
| 09 Aug 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1000 | 3.1000 | 139,306 |
| 08 Aug 2024 | 3.1200 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 232,603 |
| 07 Aug 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 157,593 |
| 06 Aug 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 160,878 |
| 05 Aug 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 377,832 |
| 02 Aug 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 185,770 |
| 01 Aug 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 233,468 |
| 31 July 2024 | 3.2300 | 3.2500 | 3.2200 | 3.2300 | 3.2300 | 147,134 |
| 30 July 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 201,261 |
| 29 July 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 516,365 |
| 26 July 2024 | 3.1900 | 3.2000 | 3.1700 | 3.1900 | 3.1900 | 210,657 |
| 25 July 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 260,861 |
| 24 July 2024 | 3.1700 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 244,823 |
| 23 July 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 50,860 |
| 22 July 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1700 | 3.1700 | 101,243 |
| 19 July 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 81,914 |
| 18 July 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 119,330 |
| 17 July 2024 | 3.2000 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 143,221 |
| 16 July 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2000 | 3.2000 | 99,197 |
| 15 July 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 131,460 |
| 12 July 2024 | 3.2100 | 3.2600 | 3.1800 | 3.2500 | 3.2500 | 222,790 |
| 11 July 2024 | 3.1400 | 3.2200 | 3.1300 | 3.1900 | 3.1900 | 265,080 |
| 10 July 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 89,853 |
| 09 July 2024 | 3.1700 | 3.1800 | 3.0750 | 3.1400 | 3.1400 | 170,466 |
| 08 July 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 85,342 |
| 05 July 2024 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 75,100 |
| 04 July 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 119,716 |
| 03 July 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 74,352 |
| 02 July 2024 | 3.2100 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 229,825 |
| 01 July 2024 | 3.2300 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 136,203 |
| 28 June 2024 | 3.3500 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 83,338 |
| 28 June 2024 | 0.15 Dividend | |||||
| 27 June 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3700 | 3.2200 | 125,247 |
| 26 June 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3400 | 3.1913 | 153,710 |
| 25 June 2024 | 3.2900 | 3.3400 | 3.2800 | 3.3200 | 3.1722 | 210,579 |
| 24 June 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3100 | 3.1627 | 143,103 |
| 21 June 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2900 | 3.1436 | 295,067 |
| 20 June 2024 | 3.2900 | 3.3000 | 3.2600 | 3.2900 | 3.1436 | 131,014 |
| 19 June 2024 | 3.3000 | 3.3100 | 3.2900 | 3.2900 | 3.1436 | 306,859 |
| 18 June 2024 | 3.2900 | 3.3100 | 3.2800 | 3.3050 | 3.1579 | 290,283 |
| 17 June 2024 | 3.2500 | 3.2900 | 3.2500 | 3.2800 | 3.1340 | 160,012 |
| 14 June 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2500 | 3.1053 | 207,997 |
| 13 June 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.0767 | 187,269 |
| 12 June 2024 | 3.2300 | 3.2400 | 3.2100 | 3.2300 | 3.0862 | 134,638 |
| 11 June 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2400 | 3.0958 | 238,571 |
| 07 June 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2300 | 3.0862 | 218,486 |
| 06 June 2024 | 3.2800 | 3.3200 | 3.2600 | 3.3200 | 3.1722 | 154,703 |
| 05 June 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2600 | 3.1149 | 216,317 |
| 04 June 2024 | 3.3300 | 3.3400 | 3.2400 | 3.2600 | 3.1149 | 94,085 |
| 03 June 2024 | 3.2200 | 3.3400 | 3.2200 | 3.3400 | 3.1913 | 281,221 |
| 31 May 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.0767 | 172,249 |
| 30 May 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2400 | 3.0958 | 178,024 |
| 29 May 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.1531 | 217,892 |
| 28 May 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2300 | 3.0862 | 258,220 |
| 27 May 2024 | 3.2100 | 3.3100 | 3.1900 | 3.3100 | 3.1627 | 713,287 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.