Regal Investment Fund (ASX:RF1)
Australia · Delayed Price · Currency is AUD 3.400
+0.020 (0.59%)
Apr 2, 2026, 4:10 PM AEST
Regal Investment Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | 0.59% | 128,043 |
| Apr 1, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 1.50% | 101,297 |
| Mar 31, 2026 | 3.29 | 3.33 | 3.27 | 3.33 | 3.33 | 1.52% | 301,031 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | 222,139 |
| Mar 27, 2026 | 3.31 | 3.43 | 3.31 | 3.40 | 3.40 | 0.89% | 145,673 |
| Mar 26, 2026 | 3.32 | 3.37 | 3.29 | 3.37 | 3.37 | 1.51% | 100,935 |
| Mar 25, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | 130,338 |
| Mar 24, 2026 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | 2.55% | 222,014 |
| Mar 23, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | -1.26% | 233,213 |
| Mar 20, 2026 | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | -3.34% | 176,695 |
| Mar 19, 2026 | 3.33 | 3.33 | 3.24 | 3.29 | 3.29 | -1.50% | 174,190 |
| Mar 18, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -0.60% | 125,771 |
| Mar 17, 2026 | 3.37 | 3.40 | 3.35 | 3.36 | 3.36 | 0.60% | 222,986 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.57% | 254,250 |
| Mar 13, 2026 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | 0.57% | 413,245 |
| Mar 12, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 344,272 |
| Mar 11, 2026 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.45% | 365,449 |
| Mar 10, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | 2.07% | 254,640 |
| Mar 9, 2026 | 3.38 | 3.43 | 3.36 | 3.38 | 3.38 | -3.43% | 184,250 |
| Mar 6, 2026 | 3.50 | 3.55 | 3.44 | 3.50 | 3.50 | -1.69% | 256,194 |
| Mar 5, 2026 | 3.37 | 3.57 | 3.37 | 3.56 | 3.56 | 6.27% | 440,154 |
| Mar 4, 2026 | 3.38 | 3.42 | 3.31 | 3.35 | 3.35 | -1.47% | 225,832 |
| Mar 3, 2026 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | - | 152,375 |
| Mar 2, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 247,422 |
| Feb 27, 2026 | 3.43 | 3.45 | 3.39 | 3.40 | 3.40 | -0.29% | 144,813 |
| Feb 26, 2026 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -1.16% | 165,872 |
| Feb 25, 2026 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | 1.17% | 139,927 |
| Feb 24, 2026 | 3.52 | 3.55 | 3.40 | 3.41 | 3.41 | -3.12% | 162,846 |
| Feb 23, 2026 | 3.56 | 3.57 | 3.52 | 3.52 | 3.52 | -0.85% | 122,159 |
| Feb 20, 2026 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | - | 160,893 |
| Feb 19, 2026 | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | -0.56% | 88,736 |
| Feb 18, 2026 | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | - | 248,359 |
| Feb 17, 2026 | 3.59 | 3.63 | 3.57 | 3.57 | 3.57 | 0.28% | 170,031 |
| Feb 16, 2026 | 3.53 | 3.57 | 3.52 | 3.56 | 3.56 | 0.56% | 267,634 |
| Feb 13, 2026 | 3.58 | 3.61 | 3.54 | 3.54 | 3.54 | -1.12% | 220,256 |
| Feb 12, 2026 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | 0.56% | 157,295 |
| Feb 11, 2026 | 3.54 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 385,676 |
| Feb 10, 2026 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | 0.57% | 272,108 |
| Feb 9, 2026 | 3.46 | 3.57 | 3.46 | 3.50 | 3.50 | 2.64% | 275,553 |
| Feb 6, 2026 | 3.54 | 3.54 | 3.37 | 3.41 | 3.41 | -4.75% | 538,183 |
| Feb 5, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -1.10% | 263,498 |
| Feb 4, 2026 | 3.57 | 3.66 | 3.56 | 3.62 | 3.62 | 1.40% | 177,164 |
| Feb 3, 2026 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 1.13% | 306,602 |
| Feb 2, 2026 | 3.58 | 3.58 | 3.50 | 3.53 | 3.53 | -1.94% | 318,427 |
| Jan 30, 2026 | 3.66 | 3.67 | 3.58 | 3.60 | 3.60 | -0.83% | 299,931 |
| Jan 29, 2026 | 3.68 | 3.69 | 3.58 | 3.63 | 3.63 | -1.36% | 262,471 |
| Jan 28, 2026 | 3.69 | 3.70 | 3.59 | 3.68 | 3.68 | 0.82% | 348,897 |
| Jan 27, 2026 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | 0.55% | 289,238 |
| Jan 23, 2026 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.55% | 216,905 |
| Jan 22, 2026 | 3.64 | 3.69 | 3.61 | 3.65 | 3.65 | 0.27% | 183,003 |