Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	93.05	95.00	90.00	90.75	90.75	-3.22%	130,945
May 26, 2026	95.22	95.22	91.00	93.77	93.77	3.40%	568,987
May 25, 2026	90.00	91.50	87.42	90.69	90.69	3.74%	306,684
May 22, 2026	83.00	87.42	81.83	87.42	87.42	5.00%	280,172
May 21, 2026	79.30	83.26	79.30	83.26	83.26	4.99%	187,814
May 20, 2026	79.50	81.00	77.26	79.30	79.30	0.84%	117,332
May 19, 2026	74.88	78.64	74.88	78.64	78.64	4.99%	128,210
May 18, 2026	76.85	76.85	74.15	74.90	74.90	-4.01%	162,053
May 15, 2026	78.43	79.80	74.95	78.03	78.03	-1.08%	241,071
May 14, 2026	82.40	82.41	78.68	78.88	78.88	-4.76%	187,419
May 13, 2026	85.85	86.00	81.63	82.82	82.82	-3.61%	313,683
May 12, 2026	96.80	97.00	84.55	85.92	85.92	-11.56%	1,230,594
May 11, 2026	95.99	99.00	93.22	97.15	97.15	1.63%	2,450,386
May 8, 2026	87.49	96.10	85.85	95.59	95.59	9.61%	4,611,854
May 7, 2026	85.32	88.10	85.08	87.21	87.21	2.22%	379,410
May 6, 2026	85.40	86.19	84.42	85.32	85.32	1.34%	172,177
May 5, 2026	84.00	85.50	82.05	84.19	84.19	0.77%	363,650
May 4, 2026	84.21	85.00	83.10	83.55	83.55	0.86%	119,175
Apr 30, 2026	84.93	84.93	81.90	82.84	82.84	-2.07%	440,399
Apr 29, 2026	85.80	87.80	84.20	84.59	84.59	-1.16%	238,411
Apr 28, 2026	87.09	87.57	85.00	85.58	85.58	-1.73%	193,575
Apr 27, 2026	84.78	87.90	84.60	87.09	87.09	3.21%	382,979
Apr 24, 2026	84.85	85.56	82.81	84.38	84.38	-0.33%	227,872
Apr 23, 2026	84.76	88.65	84.00	84.66	84.66	-0.66%	495,321
Apr 22, 2026	85.00	86.24	84.39	85.22	85.22	-0.35%	245,729
Apr 21, 2026	83.35	86.67	82.27	85.52	85.52	2.97%	397,587
Apr 20, 2026	85.40	86.09	82.22	83.05	83.05	-2.72%	363,959
Apr 17, 2026	83.61	89.00	82.56	85.37	85.37	3.63%	1,216,541
Apr 16, 2026	81.00	84.90	79.21	82.38	82.38	2.39%	527,492
Apr 15, 2026	79.50	81.60	79.50	80.46	80.46	2.81%	499,178
Apr 13, 2026	77.00	80.00	75.95	78.26	78.26	-0.53%	423,626
Apr 10, 2026	79.50	82.00	78.00	78.68	78.68	-0.05%	546,336
Apr 9, 2026	77.99	80.70	77.00	78.72	78.72	1.43%	852,471
Apr 8, 2026	73.00	80.80	71.20	77.61	77.61	12.48%	2,949,362
Apr 7, 2026	68.50	70.00	68.08	69.00	69.00	0.22%	240,130
Apr 6, 2026	68.40	70.05	67.13	68.85	68.85	2.02%	437,157
Apr 2, 2026	62.81	67.49	62.81	67.49	67.49	4.99%	608,927
Apr 1, 2026	63.90	64.28	62.66	64.28	64.28	5.00%	186,915
Mar 30, 2026	62.60	63.50	61.00	61.22	61.22	-4.36%	1,070,505
Mar 27, 2026	67.72	67.72	64.01	64.01	64.01	-4.99%	651,407
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