Skip to main content
logo
Regal Asian Investments Limited (ASX:RG8)
Australia flag Australia · Delayed Price · Currency is AUD
2.665
+0.005 (0.19%)
Apr 2, 2026, 3:30 PM AEST

Regal Asian Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.652.682.642.672.670.19%122,720
Apr 1, 20262.632.682.612.662.662.31%169,380
Mar 31, 20262.562.602.552.602.600.78%40,124
Mar 30, 20262.612.612.562.582.58-1.15%136,284
Mar 27, 20262.612.642.612.612.61-11,046
Mar 26, 20262.602.652.582.612.61-1.51%73,551
Mar 25, 20262.642.682.592.652.651.92%56,238
Mar 24, 20262.632.642.582.602.60-0.19%111,308
Mar 23, 20262.572.632.572.612.61-2.80%79,801
Mar 20, 20262.602.692.592.682.683.08%152,430
Mar 19, 20262.622.622.572.602.60-1.52%312,521
Mar 18, 20262.632.682.522.642.64-2.04%186,108
Mar 17, 20262.702.702.652.702.70-0.19%132,120
Mar 16, 20262.802.802.702.702.70-4.26%125,790
Mar 13, 20262.812.832.762.822.82-61,893
Mar 12, 20262.922.922.812.822.82-4.41%294,837
Mar 11, 20262.972.972.902.952.95-1.01%131,751
Mar 10, 20262.782.982.782.982.981.71%301,975
Mar 9, 20262.842.932.672.932.932.09%336,669
Mar 6, 20262.902.922.852.872.87-3.04%115,274
Mar 5, 20262.822.982.822.962.966.09%212,060
Mar 4, 20262.882.882.792.792.79-3.79%137,112
Mar 3, 20263.003.032.842.902.90-4.61%56,089
Mar 2, 20263.023.042.983.043.040.66%132,562
Feb 27, 20263.003.022.983.023.020.67%186,634
Feb 26, 20262.933.002.933.003.001.35%94,558
Feb 25, 20262.862.992.862.962.964.23%140,027
Feb 24, 20262.872.902.832.842.84-1.05%240,450
Feb 23, 20262.902.962.832.872.87-0.69%61,328
Feb 20, 20262.842.952.842.892.89-2.69%80,015
Feb 19, 20262.932.972.912.972.891.37%114,118
Feb 18, 20262.902.932.882.932.851.74%370,039
Feb 17, 20262.922.932.862.882.80-1.03%219,929
Feb 16, 20262.952.952.892.912.83-1.02%171,869
Feb 13, 20262.912.952.912.942.860.34%215,625
Feb 12, 20262.972.972.932.932.850.34%154,227
Feb 11, 20262.932.952.922.922.84-0.68%19,514
Feb 10, 20262.932.982.932.942.861.03%88,914
Feb 9, 20262.872.922.872.912.832.46%83,186
Feb 6, 20262.922.922.842.842.76-1.39%208,570
Feb 5, 20262.982.982.852.882.80-1.71%277,599
Feb 4, 20262.962.972.932.932.85-0.68%320,722
Feb 3, 20262.972.992.932.952.871.37%71,669
Feb 2, 20262.982.992.912.912.83-3.32%158,421
Jan 30, 20262.983.042.983.012.931.69%260,767
Jan 29, 20262.993.002.962.962.88-1.33%55,746
Jan 28, 20263.003.002.953.002.920.67%511,612
Jan 27, 20263.013.012.962.982.90-1.00%50,543
Jan 23, 20263.013.012.963.012.931.35%32,624
Jan 22, 20262.973.012.972.972.89-121,327