Regal Investment Fund (ASX:RF1)
Australia · Delayed Price · Currency is AUD 3.540
-0.010 (-0.28%)
Jul 13, 2026, 4:10 PM AEST
Regal Investment Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | - | - | 55,329 |
| Jul 13, 2026 | 3.54 | 3.55 | 3.47 | 3.54 | 3.54 | -0.28% | 285,922 |
| Jul 10, 2026 | 3.50 | 3.55 | 3.48 | 3.55 | 3.55 | 2.01% | 223,953 |
| Jul 9, 2026 | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -2.25% | 229,444 |
| Jul 8, 2026 | 3.52 | 3.58 | 3.47 | 3.56 | 3.56 | 1.14% | 274,580 |
| Jul 7, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 188,654 |
| Jul 6, 2026 | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -1.10% | 158,925 |
| Jul 3, 2026 | 3.55 | 3.64 | 3.51 | 3.62 | 3.62 | 3.43% | 164,174 |
| Jul 2, 2026 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | 0.57% | 98,549 |
| Jul 1, 2026 | 3.46 | 3.50 | 3.45 | 3.48 | 3.48 | 1.16% | 155,500 |
| Jun 30, 2026 | 3.51 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | 325,297 |
| Jun 29, 2026 | 3.75 | 3.77 | 3.67 | 3.68 | 3.56 | -1.60% | 326,195 |
| Jun 26, 2026 | 3.74 | 3.77 | 3.72 | 3.74 | 3.62 | - | 110,118 |
| Jun 25, 2026 | 3.75 | 3.77 | 3.70 | 3.74 | 3.62 | -0.53% | 222,374 |
| Jun 24, 2026 | 3.75 | 3.82 | 3.72 | 3.76 | 3.64 | 1.08% | 356,302 |
| Jun 23, 2026 | 3.70 | 3.76 | 3.69 | 3.72 | 3.60 | - | 199,017 |
| Jun 22, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.60 | 1.64% | 335,209 |
| Jun 19, 2026 | 3.70 | 3.72 | 3.65 | 3.66 | 3.54 | -0.81% | 207,254 |
| Jun 18, 2026 | 3.68 | 3.75 | 3.65 | 3.69 | 3.57 | 0.54% | 227,144 |
| Jun 17, 2026 | 3.75 | 3.76 | 3.67 | 3.67 | 3.55 | -1.08% | 249,954 |
| Jun 16, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.59 | -0.27% | 192,095 |
| Jun 15, 2026 | 3.59 | 3.72 | 3.59 | 3.72 | 3.60 | 3.33% | 283,562 |
| Jun 12, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.48 | - | 184,523 |
| Jun 11, 2026 | 3.59 | 3.62 | 3.56 | 3.60 | 3.48 | - | 144,350 |
| Jun 10, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.48 | -0.55% | 94,346 |
| Jun 9, 2026 | 3.68 | 3.69 | 3.60 | 3.62 | 3.50 | -1.63% | 469,342 |
| Jun 5, 2026 | 3.67 | 3.72 | 3.64 | 3.68 | 3.56 | 0.27% | 357,181 |
| Jun 4, 2026 | 3.57 | 3.69 | 3.55 | 3.67 | 3.55 | 3.09% | 578,219 |
| Jun 3, 2026 | 3.60 | 3.64 | 3.55 | 3.56 | 3.44 | -1.11% | 158,105 |
| Jun 2, 2026 | 3.47 | 3.62 | 3.42 | 3.60 | 3.48 | 3.75% | 359,511 |
| Jun 1, 2026 | 3.43 | 3.48 | 3.38 | 3.47 | 3.36 | 2.36% | 252,442 |
| May 29, 2026 | 3.40 | 3.44 | 3.37 | 3.39 | 3.28 | 0.59% | 269,981 |
| May 28, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.26 | -2.03% | 297,106 |
| May 27, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.33 | -0.29% | 225,529 |
| May 26, 2026 | 3.50 | 3.54 | 3.43 | 3.45 | 3.34 | -1.15% | 240,159 |
| May 25, 2026 | 3.49 | 3.55 | 3.48 | 3.49 | 3.38 | 0.29% | 417,247 |
| May 22, 2026 | 3.48 | 3.50 | 3.43 | 3.48 | 3.37 | 0.29% | 325,843 |
| May 21, 2026 | 3.52 | 3.57 | 3.47 | 3.47 | 3.36 | -1.42% | 226,039 |
| May 20, 2026 | 3.48 | 3.53 | 3.47 | 3.52 | 3.41 | 1.15% | 291,087 |
| May 19, 2026 | 3.45 | 3.54 | 3.43 | 3.48 | 3.37 | 2.05% | 216,716 |
| May 18, 2026 | 3.58 | 3.58 | 3.41 | 3.41 | 3.30 | -4.48% | 295,402 |
| May 15, 2026 | 3.59 | 3.60 | 3.57 | 3.57 | 3.45 | - | 160,253 |
| May 14, 2026 | 3.56 | 3.59 | 3.56 | 3.57 | 3.45 | 0.28% | 128,221 |
| May 13, 2026 | 3.57 | 3.59 | 3.55 | 3.56 | 3.44 | 0.28% | 138,845 |
| May 12, 2026 | 3.55 | 3.60 | 3.54 | 3.55 | 3.43 | -0.56% | 425,938 |
| May 11, 2026 | 3.57 | 3.58 | 3.50 | 3.57 | 3.45 | - | 282,228 |
| May 8, 2026 | 3.59 | 3.62 | 3.57 | 3.57 | 3.45 | -1.38% | 110,063 |
| May 7, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.50 | 4.02% | 338,770 |
| May 6, 2026 | 3.46 | 3.51 | 3.40 | 3.48 | 3.37 | 0.87% | 1,614,111 |
| May 5, 2026 | 3.47 | 3.51 | 3.45 | 3.45 | 3.34 | - | 137,073 |