Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	59.00	60.37	58.10	59.61	59.61	-1.29%	31,804
Feb 12, 2026	60.75	60.80	59.66	60.39	60.39	-0.69%	41,703
Feb 11, 2026	62.99	62.99	60.20	60.81	60.81	-3.29%	29,119
Feb 10, 2026	62.11	63.65	61.72	62.88	62.88	2.13%	36,114
Feb 9, 2026	60.01	63.66	60.01	61.57	61.57	1.97%	34,263
Feb 6, 2026	61.15	61.15	59.38	60.38	60.38	0.40%	46,337
Feb 5, 2026	63.99	63.99	60.00	60.14	60.14	-3.50%	13,234
Feb 4, 2026	59.60	62.91	59.60	62.32	62.32	3.95%	53,830
Feb 3, 2026	61.65	61.65	59.69	59.95	59.95	2.08%	18,811
Feb 2, 2026	59.10	59.37	57.50	58.73	58.73	-1.44%	22,816
Feb 1, 2026	60.00	61.69	58.70	59.59	59.59	-0.63%	18,676
Jan 30, 2026	58.26	61.30	58.14	59.97	59.97	1.30%	20,848
Jan 29, 2026	61.96	61.96	59.06	59.20	59.20	-3.35%	13,467
Jan 28, 2026	62.06	62.50	60.91	61.25	61.25	0.67%	56,346
Jan 27, 2026	62.80	63.35	60.70	60.84	60.84	-3.43%	41,821
Jan 23, 2026	66.13	66.13	62.72	63.00	63.00	-4.73%	29,960
Jan 22, 2026	66.16	67.00	65.25	66.13	66.13	0.12%	39,068
Jan 21, 2026	66.00	67.00	62.77	66.05	66.05	1.74%	25,498
Jan 20, 2026	66.51	66.51	64.50	64.92	64.92	-2.58%	24,368
Jan 19, 2026	66.02	68.87	66.02	66.64	66.64	-1.78%	43,300
Jan 16, 2026	68.05	70.67	67.30	67.85	67.85	-1.27%	50,921
Jan 14, 2026	67.03	71.00	67.03	68.72	68.72	0.94%	132,326
Jan 13, 2026	67.54	71.77	67.00	68.08	68.08	2.56%	198,082
Jan 12, 2026	67.77	67.79	66.00	66.38	66.38	-2.18%	20,496
Jan 9, 2026	68.65	70.28	67.13	67.86	67.86	-3.59%	20,738
Jan 8, 2026	72.45	73.08	70.01	70.39	70.39	-3.28%	12,557
Jan 7, 2026	72.40	73.12	71.99	72.78	72.78	0.04%	10,796
Jan 6, 2026	74.20	74.40	71.93	72.75	72.75	-0.49%	34,916
Jan 5, 2026	70.30	74.35	70.30	73.11	73.11	3.81%	69,602
Jan 2, 2026	69.15	70.55	69.15	70.43	70.43	1.27%	19,771
Jan 1, 2026	70.94	70.94	69.17	69.55	69.55	-1.36%	25,884
Dec 31, 2025	68.00	74.61	68.00	70.51	70.51	3.43%	121,488
Dec 30, 2025	68.00	69.18	67.19	68.17	68.17	0.10%	22,147
Dec 29, 2025	70.84	70.94	67.40	68.10	68.10	-3.95%	52,124
Dec 26, 2025	73.75	73.75	68.83	70.90	70.90	-2.98%	38,694
Dec 24, 2025	73.79	75.89	72.58	73.08	73.08	-0.18%	36,627
Dec 23, 2025	73.58	73.82	72.82	73.21	73.21	-0.49%	18,357
Dec 22, 2025	72.00	74.45	72.00	73.57	73.57	1.06%	14,855
Dec 19, 2025	71.43	73.48	71.43	72.80	72.80	0.21%	16,083
Dec 18, 2025	75.00	75.00	72.46	72.65	72.65	-2.95%	27,173
Dec 17, 2025	74.77	76.00	71.40	74.86	74.86	2.17%	52,855
Dec 16, 2025	71.47	75.00	70.74	73.27	73.27	2.52%	54,052
Dec 15, 2025	72.74	73.66	71.00	71.47	71.47	-1.05%	55,941
Dec 12, 2025	72.00	72.71	71.21	72.23	72.23	1.13%	17,552
Dec 11, 2025	70.05	71.79	69.31	71.42	71.42	1.46%	10,677
Dec 10, 2025	73.99	73.99	70.10	70.39	70.39	-1.85%	10,066
Dec 9, 2025	70.00	72.39	69.07	71.72	71.72	1.29%	20,442
Dec 8, 2025	71.79	72.85	70.14	70.81	70.81	-1.97%	27,375
Dec 5, 2025	72.45	72.79	71.11	72.23	72.23	-0.12%	25,671
Dec 4, 2025	72.89	73.03	70.66	72.32	72.32	1.82%	53,527