Regal Investment Fund (ASX:RF1)
Australia · Delayed Price · Currency is AUD 3.290
+0.030 (0.92%)
Oct 31, 2025, 11:28 AM AEST
Regal Investment Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 183,678 |
| Oct 29, 2025 | 3.33 | 3.33 | 3.27 | 3.30 | 3.30 | -0.90% | 157,417 |
| Oct 28, 2025 | 3.31 | 3.33 | 3.27 | 3.33 | 3.33 | - | 212,516 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 91,302 |
| Oct 24, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | -0.30% | 170,160 |
| Oct 23, 2025 | 3.30 | 3.34 | 3.30 | 3.33 | 3.33 | 0.60% | 48,656 |
| Oct 22, 2025 | 3.31 | 3.36 | 3.23 | 3.31 | 3.31 | - | 194,651 |
| Oct 21, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 135,164 |
| Oct 20, 2025 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | - | 175,726 |
| Oct 17, 2025 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.30% | 136,438 |
| Oct 16, 2025 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 1.21% | 195,848 |
| Oct 15, 2025 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -1.19% | 153,955 |
| Oct 14, 2025 | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | 1.21% | 146,632 |
| Oct 13, 2025 | 3.31 | 3.35 | 3.20 | 3.31 | 3.31 | -0.60% | 272,303 |
| Oct 10, 2025 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -1.19% | 83,619 |
| Oct 9, 2025 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | - | 83,947 |
| Oct 8, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 193,318 |
| Oct 7, 2025 | 3.40 | 3.41 | 3.36 | 3.36 | 3.36 | -1.47% | 259,384 |
| Oct 6, 2025 | 3.44 | 3.47 | 3.41 | 3.41 | 3.41 | -1.16% | 446,805 |
| Oct 5, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 1.77% | 90,055 |
| Oct 3, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.59% | 318,420 |
| Oct 2, 2025 | 3.40 | 3.42 | 3.37 | 3.41 | 3.41 | 0.29% | 227,551 |
| Oct 1, 2025 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 1.49% | 270,479 |
| Sep 30, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | - | 235,715 |
| Sep 29, 2025 | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | - | 218,389 |
| Sep 26, 2025 | 3.34 | 3.39 | 3.34 | 3.35 | 3.35 | 0.30% | 211,259 |
| Sep 25, 2025 | 3.34 | 3.36 | 3.27 | 3.34 | 3.34 | -0.30% | 257,061 |
| Sep 24, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.35 | -0.89% | 95,819 |
| Sep 23, 2025 | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | - | 339,735 |
| Sep 22, 2025 | 3.30 | 3.38 | 3.28 | 3.38 | 3.38 | 2.42% | 326,273 |
| Sep 19, 2025 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 270,558 |
| Sep 18, 2025 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 1.56% | 98,474 |
| Sep 17, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 1.91% | 158,206 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | -0.95% | 255,877 |
| Sep 15, 2025 | 3.13 | 3.17 | 3.12 | 3.17 | 3.17 | 1.28% | 283,708 |
| Sep 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 389,010 |
| Sep 12, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 369,096 |
| Sep 11, 2025 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 210,407 |
| Sep 10, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.32% | 112,546 |
| Sep 9, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | -0.32% | 160,825 |
| Sep 8, 2025 | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | 2.32% | 417,981 |
| Sep 5, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.33% | 195,339 |
| Sep 4, 2025 | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | -0.33% | 146,499 |
| Sep 3, 2025 | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -1.30% | 420,812 |
| Sep 2, 2025 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 269,861 |
| Sep 1, 2025 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 229,357 |
| Aug 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 28,290 |
| Aug 29, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.68% | 240,227 |
| Aug 28, 2025 | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | -0.33% | 145,162 |
| Aug 27, 2025 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.33% | 120,899 |