Regal Investment Fund (ASX:RF1)
Australia · Delayed Price · Currency is AUD 3.480
+0.010 (0.29%)
May 22, 2026, 3:57 PM AEST
Regal Investment Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -0.59% | 184,069 |
| 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 |