Skip to main content
logo
Regal Investment Fund (ASX:RF1)
Australia flag Australia · Delayed Price · Currency is AUD
3.050
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST

Regal Investment Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.053.063.023.053.05-155,544
Jul 31, 20253.033.053.023.053.050.99%223,798
Jul 30, 20253.013.033.003.023.02-325,878
Jul 29, 20253.003.033.003.023.02-283,202
Jul 28, 20253.013.043.003.023.020.33%302,878
Jul 25, 20253.003.042.973.013.010.33%198,767
Jul 24, 20253.023.022.983.003.00-0.66%159,729
Jul 23, 20252.993.022.993.023.021.00%250,685
Jul 22, 20253.053.052.992.992.99-1.97%98,031
Jul 21, 20253.013.073.013.053.050.99%197,294
Jul 18, 20253.003.032.993.023.022.03%155,652
Jul 17, 20253.003.082.962.962.96-0.34%327,504
Jul 16, 20252.982.982.952.972.97-0.67%227,633
Jul 15, 20252.972.992.962.992.990.34%99,771
Jul 14, 20252.952.992.952.982.98-138,301
Jul 11, 20252.972.982.952.982.980.34%187,095
Jul 10, 20252.912.972.902.972.972.41%271,986
Jul 9, 20252.892.922.852.902.900.35%159,027
Jul 8, 20252.902.902.862.892.890.35%105,277
Jul 7, 20252.902.922.862.882.88-186,474
Jul 4, 20252.882.912.852.882.88-1.03%165,514
Jul 3, 20252.872.922.852.912.911.75%330,947
Jul 2, 20252.862.902.862.862.86-220,837
Jul 1, 20252.792.892.792.862.862.14%313,810
Jun 30, 20252.792.802.742.802.80-2.10%365,236
Jun 27, 20252.852.882.842.862.790.70%289,746
Jun 26, 20252.782.872.782.842.772.53%664,552
Jun 25, 20252.782.802.762.772.700.36%286,020
Jun 24, 20252.752.782.722.762.690.73%530,405
Jun 23, 20252.802.832.732.742.67-1.79%596,133
Jun 20, 20252.842.842.792.792.72-1.41%387,690
Jun 19, 20252.822.872.812.832.76-269,452
Jun 18, 20252.872.882.812.832.76-0.70%431,035
Jun 17, 20252.822.872.812.852.782.15%216,722
Jun 16, 20252.832.872.782.792.72-2.11%424,729
Jun 13, 20252.852.892.842.852.780.35%314,882
Jun 12, 20252.872.882.812.842.77-0.70%223,350
Jun 11, 20252.882.892.832.862.79-0.69%296,890
Jun 10, 20252.822.922.822.882.812.86%320,798
Jun 6, 20252.782.842.782.802.730.36%261,666
Jun 5, 20252.752.792.742.792.722.20%269,006
Jun 4, 20252.762.782.712.732.660.37%323,632
Jun 3, 20252.742.802.712.722.65-0.73%310,948
Jun 2, 20252.752.792.702.742.670.74%366,736
May 30, 20252.752.752.702.722.65-1.09%220,357
May 29, 20252.872.912.752.752.68-4.18%404,661
May 28, 20252.782.872.782.872.803.24%239,321
May 27, 20252.832.852.782.782.71-1.77%153,688
May 26, 20252.822.892.812.832.760.35%275,294
May 23, 20252.802.822.762.822.751.08%236,951