Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	89.79	90.99	87.50	88.64	88.64	0.09%	233,388
Sep 28, 2026	89.98	90.74	86.60	88.56	88.56	-1.58%	330,994
Sep 25, 2026	91.06	91.25	88.41	89.98	89.98	-0.70%	231,775
Sep 24, 2026	94.56	96.50	89.02	90.61	90.61	-4.18%	1,558,224
Sep 23, 2026	100.00	103.00	93.30	94.56	94.56	-2.73%	3,705,161
Sep 22, 2026	83.44	100.12	82.60	97.21	97.21	16.50%	8,177,219
Sep 21, 2026	83.47	84.18	82.03	83.44	83.44	-0.70%	100,047
Sep 18, 2026	79.90	86.16	79.89	84.03	84.03	4.93%	391,644
Sep 17, 2026	80.99	81.47	79.01	80.08	80.08	-0.63%	176,752
Sep 16, 2026	79.96	81.01	77.71	80.59	80.59	1.41%	120,947
Sep 15, 2026	84.00	84.86	79.02	79.72	79.47	-4.77%	301,749
Sep 11, 2026	85.00	85.58	82.30	83.71	83.45	-2.36%	296,792
Sep 10, 2026	85.90	87.25	85.50	85.73	85.46	-0.08%	110,269
Sep 9, 2026	87.87	87.87	84.50	85.80	85.53	-1.72%	260,510
Sep 8, 2026	87.17	88.69	87.00	87.30	87.03	-0.98%	102,928
Sep 7, 2026	89.00	89.28	87.19	88.16	87.88	-0.40%	165,613
Sep 4, 2026	89.76	92.69	87.50	88.51	88.23	-0.74%	576,781
Sep 3, 2026	91.70	91.70	88.50	89.17	88.89	-1.77%	111,350
Sep 2, 2026	88.00	92.18	85.68	90.78	90.50	3.28%	826,348
Sep 1, 2026	88.75	90.19	85.45	87.90	87.62	-1.26%	236,180
Aug 31, 2026	92.51	94.47	87.80	89.02	88.74	-3.77%	675,860
Aug 28, 2026	93.20	94.20	92.30	92.51	92.22	-0.57%	101,607
Aug 27, 2026	95.10	95.69	92.25	93.04	92.75	-1.62%	227,821
Aug 26, 2026	95.13	96.89	94.00	94.57	94.27	-0.59%	185,737
Aug 25, 2026	95.02	96.40	93.61	95.13	94.83	0.12%	301,056
Aug 24, 2026	96.00	99.50	94.50	95.02	94.72	-0.98%	307,072
Aug 21, 2026	95.84	98.72	95.20	95.96	95.66	0.13%	324,769
Aug 20, 2026	97.51	100.52	94.00	95.84	95.54	-1.85%	649,814
Aug 19, 2026	100.30	103.00	97.00	97.65	97.34	-1.89%	1,036,730
Aug 18, 2026	90.28	101.50	88.65	99.53	99.22	10.03%	2,975,990
Aug 17, 2026	86.95	92.38	82.51	90.46	90.18	5.19%	603,769
Aug 14, 2026	87.30	87.50	81.75	86.00	85.73	-0.03%	86,091
Aug 13, 2026	88.50	88.50	85.80	86.03	85.76	-1.89%	40,852
Aug 12, 2026	86.00	89.44	85.10	87.69	87.42	1.33%	221,714
Aug 11, 2026	83.95	87.50	83.11	86.54	86.27	3.62%	134,692
Aug 10, 2026	86.70	86.70	81.96	83.52	83.26	-3.17%	156,455
Aug 7, 2026	86.15	87.49	86.00	86.25	85.98	-0.73%	81,690
Aug 6, 2026	87.39	87.39	83.51	86.88	86.61	0.30%	83,291
Aug 5, 2026	87.15	91.90	86.00	86.62	86.35	-3.74%	128,982
Aug 4, 2026	87.70	90.26	86.00	89.99	89.71	4.68%	352,483
Aug 3, 2026	82.99	85.97	82.99	85.97	85.70	5.00%	229,882
Jul 31, 2026	81.45	83.60	79.35	81.88	81.62	0.86%	87,048
Jul 30, 2026	83.49	83.50	80.01	81.18	80.93	-1.65%	60,954
Jul 29, 2026	80.10	83.00	80.00	82.54	82.28	3.49%	126,100
Jul 28, 2026	77.58	80.50	76.64	79.76	79.51	2.81%	60,454
Jul 27, 2026	75.98	78.40	75.97	77.58	77.34	2.55%	57,102
Jul 24, 2026	78.00	78.39	75.00	75.65	75.41	-3.09%	117,749
Jul 23, 2026	77.93	78.98	77.00	78.06	77.82	0.46%	26,428
Jul 22, 2026	79.99	79.99	77.10	77.70	77.46	-1.76%	28,380
Jul 21, 2026	79.60	80.50	77.00	79.09	78.84	0.96%	36,791