Regal Investment Fund (ASX:RF1)
Australia · Delayed Price · Currency is AUD 3.450
-0.080 (-2.27%)
Sep 9, 2026, 4:10 PM AEST
Regal Investment Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.49 | 3.52 | 3.45 | 3.45 | 3.45 | -2.27% | 245,149 |
| Sep 8, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -1.67% | 154,307 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | 0.56% | 88,354 |
| Sep 4, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 1.42% | 150,354 |
| Sep 3, 2026 | 3.55 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 127,267 |
| Sep 2, 2026 | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | - | 97,131 |
| Sep 1, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -2.20% | 202,478 |
| Aug 31, 2026 | 3.63 | 3.68 | 3.58 | 3.64 | 3.64 | 0.55% | 143,585 |
| Aug 28, 2026 | 3.54 | 3.62 | 3.47 | 3.62 | 3.62 | 2.55% | 239,264 |
| Aug 27, 2026 | 3.58 | 3.59 | 3.48 | 3.53 | 3.53 | -1.40% | 202,877 |
| Aug 26, 2026 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | 0.56% | 141,523 |
| Aug 25, 2026 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -2.20% | 180,197 |
| Aug 24, 2026 | 3.72 | 3.72 | 3.61 | 3.64 | 3.64 | -2.67% | 437,096 |
| Aug 21, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | - | 131,020 |
| Aug 20, 2026 | 3.73 | 3.80 | 3.69 | 3.74 | 3.74 | -0.53% | 190,350 |
| Aug 19, 2026 | 3.69 | 3.76 | 3.67 | 3.76 | 3.76 | 1.90% | 231,640 |
| Aug 18, 2026 | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | 0.54% | 123,335 |
| Aug 17, 2026 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | 0.27% | 139,219 |
| Aug 14, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | -0.27% | 135,077 |
| Aug 13, 2026 | 3.59 | 3.68 | 3.57 | 3.67 | 3.67 | 2.23% | 184,284 |
| Aug 12, 2026 | 3.55 | 3.63 | 3.55 | 3.59 | 3.59 | 0.84% | 175,763 |
| Aug 11, 2026 | 3.54 | 3.57 | 3.53 | 3.56 | 3.56 | 0.56% | 222,765 |
| Aug 10, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -2.21% | 129,946 |
| Aug 7, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | -0.82% | 152,202 |
| Aug 6, 2026 | 3.53 | 3.66 | 3.53 | 3.65 | 3.65 | 2.53% | 97,725 |
| Aug 5, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 155,901 |
| Aug 4, 2026 | 3.53 | 3.58 | 3.50 | 3.54 | 3.54 | 0.57% | 252,112 |
| Aug 3, 2026 | 3.53 | 3.55 | 3.50 | 3.52 | 3.52 | -0.28% | 179,403 |
| Jul 31, 2026 | 3.55 | 3.59 | 3.53 | 3.53 | 3.53 | 0.28% | 113,965 |
| Jul 30, 2026 | 3.50 | 3.54 | 3.47 | 3.52 | 3.52 | 0.57% | 81,073 |
| Jul 29, 2026 | 3.51 | 3.54 | 3.49 | 3.50 | 3.50 | - | 112,779 |
| Jul 28, 2026 | 3.48 | 3.52 | 3.47 | 3.50 | 3.50 | 0.86% | 120,297 |
| Jul 27, 2026 | 3.51 | 3.54 | 3.47 | 3.47 | 3.47 | -1.14% | 245,267 |
| Jul 24, 2026 | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -3.57% | 161,051 |
| Jul 23, 2026 | 3.62 | 3.69 | 3.60 | 3.64 | 3.64 | 1.39% | 145,572 |
| Jul 22, 2026 | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | 0.28% | 239,255 |
| Jul 21, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 1.70% | 146,934 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.22% | 167,210 |
| Jul 17, 2026 | 3.61 | 3.61 | 3.56 | 3.60 | 3.60 | -0.28% | 81,633 |
| Jul 16, 2026 | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -1.10% | 109,127 |
| Jul 15, 2026 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | 2.53% | 143,610 |
| Jul 14, 2026 | 3.52 | 3.57 | 3.50 | 3.56 | 3.56 | 0.56% | 185,623 |
| 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 |