RF1.AX - Regal Investment Fund

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20232.74002.75002.65002.75002.7500346,128
02 June 20232.69002.73502.69002.70002.7000126,040
01 June 20232.58002.67002.58002.67002.6700162,969
31 May 20232.66002.66002.56002.60002.6000364,814
30 May 20232.69002.70002.66002.67002.6700861,598
29 May 2023------
26 May 20232.72002.78002.72002.73002.7300105,683
25 May 20232.74002.76502.71002.73002.7300120,079
24 May 2023------
23 May 20232.72002.73002.70002.73002.730077,945
22 May 20232.71002.72002.68002.72002.7200194,838
19 May 20232.63002.69002.63002.69002.6900326,927
18 May 2023------
17 May 20232.63002.66002.62002.62002.6200159,595
16 May 20232.70002.70002.64002.64002.6400300,711
15 May 20232.66002.71002.66002.68002.6800144,026
12 May 20232.68002.69002.63002.64002.6400160,686
11 May 20232.70002.70002.67002.70002.7000175,200
10 May 20232.71002.71002.62002.66002.6600161,177
09 May 20232.71002.72002.70002.71002.7100142,905
08 May 20232.70002.73002.68002.73002.7300554,282
05 May 20232.65002.68002.62002.65502.6550607,142
04 May 20232.69002.75002.63002.64002.6400178,619
03 May 20232.69002.70002.68002.70002.700064,449
02 May 20232.81002.81002.67002.71002.7100211,393
01 May 20232.82002.82002.79002.79002.790081,347
28 Apr 20232.82002.84002.80002.82002.8200218,989
27 Apr 20232.82002.85002.81002.81002.8100173,138
26 Apr 20232.83002.83002.81002.81002.8100210,298
24 Apr 20232.82002.84002.82002.83002.8300111,511
21 Apr 20232.84002.87002.82002.82002.8200167,615
20 Apr 20232.81002.85002.80002.84002.8400157,431
19 Apr 20232.80002.83002.80002.81002.8100107,101
18 Apr 20232.80002.83002.80002.80002.8000157,022
17 Apr 20232.79002.85002.79002.82002.8200107,580
14 Apr 20232.81002.83002.79002.80002.8000121,865
13 Apr 20232.86002.86002.81002.81002.810063,696
12 Apr 20232.80002.88002.78002.86002.8600229,910
11 Apr 20232.78002.80002.74002.78002.7800133,222
06 Apr 20232.77002.78502.74502.78002.7800119,713
05 Apr 20232.77002.79002.74002.77002.770096,387
04 Apr 20232.75002.78002.69002.77002.7700176,537
03 Apr 20232.70002.74002.69002.74002.7400201,989
31 Mar 20232.62002.70002.62002.70002.7000172,847
30 Mar 20232.62002.64002.59002.63002.6300165,563
29 Mar 20232.59002.62002.59002.60002.600096,005
28 Mar 20232.59002.63002.58502.63002.630076,340
27 Mar 20232.62002.63002.58002.63002.630063,933
24 Mar 20232.58002.62002.58002.62002.620059,514
23 Mar 20232.59002.64002.55002.63002.6300101,318
22 Mar 20232.59002.61002.55002.57002.5700196,583
21 Mar 20232.56002.61002.56002.61002.6100122,300
20 Mar 20232.55002.65002.55002.56002.5600193,421
17 Mar 20232.54002.70002.53002.65002.6500393,347
16 Mar 20232.59002.61002.48002.50002.5000365,549
15 Mar 20232.64002.66002.59002.66002.6600175,659
14 Mar 20232.66002.66002.58002.60002.6000219,690
13 Mar 20232.66002.73002.65002.66002.6600352,404
10 Mar 20232.70002.74002.68002.73002.7300142,218
09 Mar 20232.69002.75002.68002.73002.7300121,894
08 Mar 20232.68002.70002.66002.68002.6800399,903
07 Mar 20232.70002.71002.68002.68002.6800131,481
06 Mar 20232.74002.75002.69002.71002.7100123,670
03 Mar 20232.75002.75002.73002.75002.7500110,452
02 Mar 20232.72002.75002.71002.74002.7400110,082
01 Mar 20232.70002.75002.69002.71002.710030,151
28 Feb 20232.70002.75002.66002.71002.7100210,439
27 Feb 20232.70002.71002.67002.68002.6800174,782
24 Feb 20232.76002.80002.68002.73002.7300419,407
23 Feb 20232.80002.83002.78002.79002.7900134,021
22 Feb 20232.81002.83002.81002.81002.8100102,370
21 Feb 20232.86002.89002.82002.82002.8200198,491
20 Feb 20232.86002.90002.82002.86002.8600131,358
17 Feb 20232.85002.90002.85002.89002.890072,839
16 Feb 20232.83002.89002.82002.89002.8900162,703
15 Feb 20232.88002.88002.83002.84002.8400138,759
14 Feb 20232.85002.89502.84002.85002.8500137,957
13 Feb 20232.87002.87002.83002.83002.830075,491
10 Feb 20232.85002.88002.82002.85002.8500164,453
09 Feb 20232.90002.90002.85002.85002.8500102,724
08 Feb 20232.90002.90002.88002.90002.900076,079
07 Feb 20232.90002.90002.87002.90002.9000137,042
06 Feb 20232.92002.94002.89002.90002.9000166,319
03 Feb 20232.92002.93002.90002.92002.9200203,961
02 Feb 20232.91002.93002.88002.92002.9200162,903
01 Feb 20232.91002.93002.88002.90002.9000314,739
31 Jan 20232.92002.92002.87002.88002.8800276,118
30 Jan 20232.92002.95502.90002.92002.9200167,352
27 Jan 20232.93002.97002.90002.91502.9150200,366
25 Jan 20232.97002.98002.90002.95002.9500169,137
24 Jan 20232.96002.99002.96002.97002.9700149,764
23 Jan 20232.94002.97002.90002.96002.9600196,862
20 Jan 20232.90002.94002.86002.94002.9400220,045
19 Jan 20232.93002.94002.88002.88002.8800110,133
18 Jan 20232.93002.94002.91002.94002.9400154,784
17 Jan 20232.94002.94002.92002.92002.9200104,693
16 Jan 20232.94002.95002.92002.93002.9300154,128
13 Jan 20232.91002.95002.90002.94002.9400391,215
12 Jan 20232.89002.91002.89002.90002.9000243,491
11 Jan 20232.86002.88002.85002.88002.8800117,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...