Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.43	67.40	66.21	66.28	-	-0.23%	105,102
Mar 5, 2026	68.90	68.96	65.25	66.43	66.43	-2.19%	948,450
Mar 4, 2026	70.20	70.21	65.32	67.92	67.92	-4.71%	1,775,012
Mar 2, 2026	68.75	74.50	68.75	71.28	71.28	-2.14%	2,209,075
Feb 27, 2026	69.53	73.50	68.65	72.84	72.84	4.39%	2,752,521
Feb 26, 2026	67.90	71.00	66.11	69.78	69.78	2.09%	1,775,179
Feb 25, 2026	69.00	71.34	67.01	68.35	68.35	2.87%	11,958,960
Feb 24, 2026	61.63	70.85	60.10	66.44	66.44	7.46%	42,193,030
Feb 23, 2026	60.00	62.30	58.88	61.83	61.83	3.45%	545,173
Feb 20, 2026	59.00	60.00	59.00	59.77	59.77	0.12%	242,724
Feb 19, 2026	60.99	61.12	59.00	59.70	59.70	-2.29%	355,407
Feb 18, 2026	60.96	61.30	60.26	61.10	61.10	0.78%	191,099
Feb 17, 2026	60.00	61.60	59.24	60.63	60.63	2.45%	324,741
Feb 16, 2026	59.95	59.96	58.57	59.18	59.18	-0.89%	286,362
Feb 13, 2026	59.30	60.60	58.12	59.71	59.71	-0.86%	441,241
Feb 12, 2026	60.78	60.97	59.70	60.23	60.23	-0.90%	290,036
Feb 11, 2026	62.50	62.76	60.16	60.78	60.78	-3.45%	425,881
Feb 10, 2026	62.32	64.00	61.61	62.95	62.95	2.22%	347,004
Feb 9, 2026	60.59	63.74	60.41	61.58	61.58	2.24%	435,827
Feb 6, 2026	60.21	60.95	59.27	60.23	60.23	0.37%	160,886
Feb 5, 2026	62.01	62.50	59.12	60.01	60.01	-3.57%	483,159
Feb 4, 2026	59.52	62.96	59.52	62.23	62.23	3.65%	478,736
Feb 3, 2026	60.98	61.30	59.55	60.04	60.04	2.32%	213,725
Feb 2, 2026	59.36	60.30	57.27	58.68	58.68	-1.15%	493,007
Feb 1, 2026	61.59	61.92	58.51	59.36	59.36	-1.69%	244,234
Jan 30, 2026	60.00	61.25	58.16	60.38	60.38	1.82%	521,675
Jan 29, 2026	61.80	63.00	58.95	59.30	59.30	-3.39%	344,519
Jan 28, 2026	60.99	62.50	60.65	61.38	61.38	0.85%	271,378
Jan 27, 2026	63.09	63.99	60.50	60.86	60.86	-3.55%	284,327
Jan 23, 2026	66.00	66.48	62.73	63.10	63.10	-5.14%	213,046
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