Regal Asian Investments Limited (ASX:RG8)
Australia · Delayed Price · Currency is AUD 2.100
-0.040 (-1.87%)
Sep 3, 2025, 12:58 PM AEST
Regal Asian Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 193,638 |
| Sep 1, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | -2.35% | 76,730 |
| Aug 29, 2025 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | 1.91% | 117,105 |
| Aug 28, 2025 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 1.95% | 39,584 |
| Aug 27, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -1.91% | 31,950 |
| Aug 26, 2025 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | -1.42% | 39,065 |
| Aug 25, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | - | 82,280 |
| Aug 22, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.06 | -1.85% | 123,751 |
| Aug 21, 2025 | 2.15 | 2.16 | 2.14 | 2.16 | 2.10 | 2.86% | 8,108 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | 2.04 | -1.87% | 190,746 |
| Aug 19, 2025 | 2.14 | 2.15 | 2.14 | 2.14 | 2.08 | - | 159,600 |
| Aug 18, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.08 | 1.90% | 152,605 |
| Aug 15, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.04 | 0.96% | 171,805 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.05 | 2.08 | 2.02 | -0.48% | 157,130 |
| Aug 13, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.03 | 1.46% | 216,162 |
| Aug 12, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.00 | 0.98% | 64,697 |
| Aug 11, 2025 | 2.02 | 2.07 | 2.02 | 2.04 | 1.98 | 2.00% | 148,986 |
| Aug 8, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 1.94 | -0.99% | 24,909 |
| Aug 7, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 1.96 | 1.00% | 61,423 |
| Aug 6, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 1.94 | -0.50% | 117,875 |
| Aug 5, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 1.95 | 1.01% | 33,840 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.93 | -1.49% | 35,276 |
| Aug 1, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 1.96 | -0.98% | 128,104 |
| Jul 31, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 1.98 | -0.97% | 201,877 |
| Jul 30, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.00 | -1.44% | 43,753 |
| Jul 29, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.03 | 1.95% | 28,572 |
| Jul 28, 2025 | 2.06 | 2.08 | 2.05 | 2.05 | 1.99 | -0.49% | 225,903 |
| Jul 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 15,000 |
| Jul 24, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 1.99 | - | 37,211 |
| Jul 23, 2025 | 2.09 | 2.09 | 2.03 | 2.05 | 1.99 | 0.99% | 29,325 |
| Jul 22, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 1.97 | 0.50% | 133,403 |
| Jul 21, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 1.96 | 1.00% | 28,849 |
| Jul 18, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 1.94 | 1.01% | 103,937 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.92 | -0.50% | 266,493 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.93 | -1.00% | 52,407 |
| Jul 15, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 1.95 | 1.01% | 41,424 |
| Jul 14, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.93 | -0.50% | 36,397 |
| Jul 11, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 1.94 | -0.99% | 137,897 |
| Jul 10, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 1.96 | 2.02% | 38,220 |
| Jul 9, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.92 | -1.00% | 68,822 |
| Jul 8, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 1.94 | 1.01% | 103,653 |
| Jul 7, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.92 | -2.46% | 46,986 |
| Jul 4, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 1.97 | -0.49% | 63,944 |
| Jul 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | 0.99% | 2,691 |
| Jul 2, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 1.96 | -1.46% | 40,515 |
| Jul 1, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 1.99 | -0.49% | 57,386 |
| Jun 30, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.00 | 3.00% | 617,551 |
| Jun 27, 2025 | 1.94 | 2.00 | 1.93 | 2.00 | 1.94 | 3.63% | 397,814 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.88 | -0.52% | 376,120 |
| Jun 25, 2025 | 1.94 | 1.94 | 1.92 | 1.94 | 1.88 | 1.04% | 428,650 |