Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	66.00	66.48	64.81	65.07	-	-2.18%	69,974
Jan 22, 2026	67.26	67.26	65.25	66.52	66.52	0.77%	386,935
Jan 21, 2026	64.90	67.54	62.68	66.01	66.01	1.55%	533,547
Jan 20, 2026	67.00	67.00	64.50	65.00	65.00	-2.43%	275,067
Jan 19, 2026	66.96	68.38	66.51	66.62	66.62	-1.97%	216,301
Jan 16, 2026	69.37	70.34	67.25	67.96	67.96	-1.25%	243,136
Jan 14, 2026	67.83	71.30	67.01	68.82	68.82	1.46%	511,962
Jan 13, 2026	67.10	71.70	66.91	67.83	67.83	2.22%	664,925
Jan 12, 2026	68.00	68.15	66.00	66.36	66.36	-1.99%	321,436
Jan 9, 2026	69.50	70.64	67.00	67.71	67.71	-3.66%	452,159
Jan 8, 2026	72.72	73.25	70.01	70.28	70.28	-3.42%	187,167
Jan 7, 2026	72.50	73.44	71.90	72.77	72.77	0.01%	241,668
Jan 6, 2026	72.57	74.50	72.01	72.76	72.76	-0.36%	382,091
Jan 5, 2026	70.49	74.50	70.49	73.02	73.02	3.71%	702,170
Jan 2, 2026	69.57	70.60	69.10	70.41	70.41	1.21%	240,298
Jan 1, 2026	70.85	70.85	69.10	69.57	69.57	-1.02%	672,087
Dec 31, 2025	68.70	74.50	68.56	70.29	70.29	3.13%	2,328,497
Dec 30, 2025	68.18	69.14	66.99	68.16	68.16	-0.03%	792,455
Dec 29, 2025	71.30	71.30	66.91	68.18	68.18	-3.78%	668,226
Dec 26, 2025	72.25	73.27	68.76	70.86	70.86	-2.98%	476,836
Dec 24, 2025	73.99	75.95	72.25	73.04	73.04	-0.27%	381,974
Dec 23, 2025	73.40	73.99	73.00	73.24	73.24	-0.39%	175,523
Dec 22, 2025	72.74	74.49	72.74	73.53	73.53	1.09%	318,512
Dec 19, 2025	72.74	73.45	72.50	72.74	72.74	-0.21%	154,392
Dec 18, 2025	74.00	74.69	72.52	72.89	72.89	-2.80%	282,206
Dec 17, 2025	73.66	76.50	71.45	74.99	74.99	1.81%	858,213
Dec 16, 2025	71.53	75.47	70.82	73.66	73.66	2.96%	632,126
Dec 15, 2025	72.26	73.74	70.80	71.54	71.54	-1.00%	276,149
Dec 12, 2025	71.39	72.80	71.10	72.26	72.26	1.22%	238,132
Dec 11, 2025	70.77	71.85	69.46	71.39	71.39	1.39%	230,673
Dec 10, 2025	72.40	72.98	70.00	70.41	70.41	-1.70%	236,842
Dec 9, 2025	69.75	72.50	69.10	71.63	71.63	1.16%	389,970
Dec 8, 2025	72.00	72.94	70.10	70.81	70.81	-1.97%	411,962
Dec 5, 2025	72.56	72.85	71.03	72.23	72.23	-0.47%	325,204
Dec 4, 2025	71.99	73.36	70.50	72.57	72.57	2.20%	451,336
Dec 3, 2025	74.90	75.53	70.80	71.01	71.01	-5.19%	638,657
Dec 2, 2025	75.00	75.99	73.44	74.90	74.90	0.75%	463,095
Dec 1, 2025	78.28	79.00	72.00	74.34	74.34	-4.34%	763,493
Nov 28, 2025	80.94	81.59	66.40	77.71	77.71	-3.99%	1,399,377
Nov 27, 2025	82.80	83.58	79.88	80.94	80.94	-1.46%	540,467
Nov 26, 2025	84.50	85.59	79.91	82.14	82.14	-2.55%	299,356
Nov 25, 2025	83.03	84.65	83.03	84.29	84.29	1.52%	193,523
Nov 24, 2025	85.19	86.64	82.41	83.03	83.03	-2.48%	643,351
Nov 21, 2025	87.69	88.50	84.99	85.14	85.14	-2.42%	367,003
Nov 20, 2025	86.20	90.40	86.20	87.25	87.25	0.72%	1,136,378
Nov 19, 2025	88.20	89.90	86.50	86.63	86.63	-2.32%	266,822
Nov 18, 2025	90.50	91.37	88.05	88.69	88.69	-1.70%	256,994
Nov 17, 2025	90.00	91.84	89.66	90.22	90.22	-0.35%	268,696
Nov 14, 2025	89.70	91.31	89.30	90.54	90.54	0.32%	291,508
Nov 13, 2025	93.22	94.88	89.11	90.25	90.25	1.15%	1,588,629