Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	65.70	68.70	65.70	67.37	67.37	1.40%	591,614
Mar 24, 2026	69.00	69.78	65.00	66.44	66.44	-0.03%	1,128,332
Mar 23, 2026	69.75	69.75	66.46	66.46	66.46	-4.99%	381,086
Mar 20, 2026	72.10	72.80	69.60	69.95	69.95	-1.63%	426,551
Mar 19, 2026	73.00	75.40	70.62	71.11	71.11	-4.97%	862,781
Mar 18, 2026	77.23	83.20	74.00	74.83	74.83	-1.07%	2,839,581
Mar 17, 2026	78.80	82.70	74.60	75.64	75.64	-7.44%	3,230,528
Mar 16, 2026	87.40	89.00	81.72	81.72	81.72	-10.00%	2,477,611
Mar 13, 2026	94.00	94.90	82.42	90.80	90.80	3.55%	21,631,400
Mar 12, 2026	72.00	87.69	69.80	87.69	87.69	19.99%	20,063,090
Mar 11, 2026	63.84	74.80	63.50	73.08	73.08	14.47%	7,800,437
Mar 10, 2026	63.50	64.34	62.31	63.84	63.84	1.98%	502,065
Mar 9, 2026	63.90	63.90	61.57	62.60	62.60	-3.34%	546,805
Mar 6, 2026	66.43	67.40	64.00	64.76	64.76	-2.51%	574,943
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