Regal Investment Fund (ASX:RF1)
Australia · Delayed Price · Currency is AUD 3.740
+0.070 (1.91%)
Jun 18, 2026, 12:05 PM AEST
Regal Investment Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.75 | 3.76 | 3.67 | 3.67 | 3.67 | -1.08% | 249,954 |
| Jun 16, 2026 | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 192,095 |
| Jun 15, 2026 | 3.59 | 3.72 | 3.59 | 3.72 | 3.72 | 3.33% | 283,562 |
| Jun 12, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | - | 184,523 |
| Jun 11, 2026 | 3.59 | 3.62 | 3.56 | 3.60 | 3.60 | - | 144,350 |
| Jun 10, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | -0.55% | 94,346 |
| Jun 9, 2026 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | -1.63% | 469,342 |
| Jun 5, 2026 | 3.67 | 3.72 | 3.64 | 3.68 | 3.68 | 0.27% | 357,181 |
| Jun 4, 2026 | 3.57 | 3.69 | 3.55 | 3.67 | 3.67 | 3.09% | 578,219 |
| Jun 3, 2026 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | -1.11% | 158,105 |
| Jun 2, 2026 | 3.47 | 3.62 | 3.42 | 3.60 | 3.60 | 3.75% | 359,511 |
| Jun 1, 2026 | 3.43 | 3.48 | 3.38 | 3.47 | 3.47 | 2.36% | 252,442 |
| May 29, 2026 | 3.40 | 3.44 | 3.37 | 3.39 | 3.39 | 0.59% | 269,981 |
| May 28, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -2.03% | 297,106 |
| May 27, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -0.29% | 225,529 |
| May 26, 2026 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.15% | 240,159 |
| May 25, 2026 | 3.49 | 3.55 | 3.48 | 3.49 | 3.49 | 0.29% | 417,247 |
| May 22, 2026 | 3.48 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 325,843 |
| May 21, 2026 | 3.52 | 3.57 | 3.47 | 3.47 | 3.47 | -1.42% | 226,039 |
| May 20, 2026 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | 1.15% | 291,087 |
| May 19, 2026 | 3.45 | 3.54 | 3.43 | 3.48 | 3.48 | 2.05% | 216,716 |
| May 18, 2026 | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -4.48% | 295,402 |
| May 15, 2026 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | - | 160,253 |
| May 14, 2026 | 3.56 | 3.59 | 3.56 | 3.57 | 3.57 | 0.28% | 128,221 |
| May 13, 2026 | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | 0.28% | 138,845 |
| May 12, 2026 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | -0.56% | 425,938 |
| May 11, 2026 | 3.57 | 3.58 | 3.50 | 3.57 | 3.57 | - | 282,228 |
| May 8, 2026 | 3.59 | 3.62 | 3.57 | 3.57 | 3.57 | -1.38% | 110,063 |
| May 7, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 4.02% | 338,770 |
| May 6, 2026 | 3.46 | 3.51 | 3.40 | 3.48 | 3.48 | 0.87% | 1,614,111 |
| May 5, 2026 | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | - | 137,073 |
| May 4, 2026 | 3.46 | 3.50 | 3.45 | 3.45 | 3.45 | -0.29% | 207,818 |
| May 1, 2026 | 3.47 | 3.51 | 3.46 | 3.46 | 3.46 | -0.29% | 246,295 |
| Apr 30, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.58% | 173,727 |
| Apr 29, 2026 | 3.45 | 3.47 | 3.43 | 3.45 | 3.45 | - | 251,495 |
| Apr 28, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -0.58% | 92,401 |
| Apr 27, 2026 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | 0.58% | 81,065 |
| Apr 24, 2026 | 3.46 | 3.46 | 3.44 | 3.45 | 3.45 | 0.29% | 126,047 |
| Apr 23, 2026 | 3.44 | 3.48 | 3.43 | 3.44 | 3.44 | - | 308,668 |
| Apr 22, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.29% | 201,979 |
| Apr 21, 2026 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 295,818 |
| Apr 20, 2026 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | - | 148,145 |
| Apr 17, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 0.59% | 162,921 |
| Apr 16, 2026 | 3.45 | 3.46 | 3.40 | 3.41 | 3.41 | - | 162,301 |
| Apr 15, 2026 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | - | 203,651 |
| Apr 14, 2026 | 3.43 | 3.47 | 3.40 | 3.41 | 3.41 | - | 231,975 |
| Apr 13, 2026 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -0.29% | 222,974 |
| Apr 10, 2026 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 82,658 |
| Apr 9, 2026 | 3.42 | 3.45 | 3.41 | 3.45 | 3.45 | 0.88% | 213,107 |
| Apr 8, 2026 | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 337,485 |