Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	80.36	81.60	80.36	81.54	81.54	-0.61%	2,344
Jun 15, 2026	80.10	84.95	80.10	82.04	82.04	1.03%	3,700
Jun 12, 2026	82.15	82.50	80.70	81.20	81.20	0.10%	3,393
Jun 11, 2026	81.70	82.68	79.10	81.12	81.12	-1.42%	3,979
Jun 10, 2026	82.50	86.00	82.25	82.29	82.29	-0.15%	710
Jun 9, 2026	78.70	83.64	78.70	82.41	82.41	-0.45%	1,010
Jun 8, 2026	84.15	84.50	82.50	82.78	82.78	-1.66%	3,127
Jun 5, 2026	84.00	87.00	83.50	84.18	84.18	-1.26%	4,097
Jun 4, 2026	84.00	85.50	83.07	85.25	85.25	0.08%	4,315
Jun 3, 2026	84.00	88.00	84.00	85.18	85.18	0.22%	13,291
Jun 2, 2026	84.00	85.00	82.49	84.99	84.99	2.09%	3,362
Jun 1, 2026	84.00	85.99	82.25	83.25	83.25	-3.67%	4,408
May 29, 2026	90.01	90.01	85.92	86.42	86.42	-4.44%	38,675
May 27, 2026	96.85	96.85	90.03	90.44	90.44	-3.39%	6,290
May 26, 2026	93.77	93.77	91.00	93.61	93.61	4.81%	19,294
May 25, 2026	91.00	91.00	89.00	89.31	89.31	2.83%	13,424
May 22, 2026	83.00	86.85	82.72	86.85	86.85	4.99%	6,357
May 21, 2026	82.70	82.72	79.69	82.72	82.72	4.99%	10,190
May 20, 2026	80.60	81.00	76.15	78.79	78.79	-0.43%	11,102
May 19, 2026	73.38	79.13	73.38	79.13	79.13	4.99%	10,367
May 18, 2026	75.00	76.08	74.55	75.37	75.37	-3.46%	12,692
May 15, 2026	76.15	79.27	75.43	78.07	78.07	-1.68%	37,471
May 14, 2026	82.00	82.35	78.74	79.40	79.40	-4.20%	21,988
May 13, 2026	85.40	85.95	81.59	82.88	82.88	-3.49%	25,882
May 12, 2026	96.97	97.01	85.00	85.88	85.88	-11.53%	95,801
May 11, 2026	95.71	98.81	92.54	97.07	97.07	1.46%	151,823
May 8, 2026	87.55	96.26	85.95	95.67	95.67	9.99%	195,765
May 7, 2026	84.98	88.00	84.98	86.98	86.98	2.35%	25,922
May 6, 2026	85.83	86.14	84.60	84.98	84.98	0.99%	20,405
May 5, 2026	83.92	85.40	82.17	84.15	84.15	0.78%	28,716
May 4, 2026	83.10	84.71	83.10	83.50	83.50	0.18%	17,336
Apr 30, 2026	84.00	84.48	82.12	83.35	83.35	-0.96%	30,735
Apr 29, 2026	85.67	87.53	84.05	84.16	84.16	-1.43%	27,985
Apr 28, 2026	86.65	87.23	84.93	85.38	85.38	-1.93%	11,930
Apr 27, 2026	83.95	87.50	83.95	87.06	87.06	3.40%	36,353
Apr 24, 2026	83.01	85.26	82.80	84.20	84.20	-0.59%	53,381
Apr 23, 2026	84.99	88.59	84.00	84.70	84.70	-0.81%	37,456
Apr 22, 2026	84.72	86.05	84.31	85.39	85.39	-0.13%	57,924
Apr 21, 2026	83.19	86.48	82.40	85.50	85.50	2.84%	118,192
Apr 20, 2026	86.00	86.23	82.29	83.14	83.14	-2.23%	46,815
Apr 17, 2026	83.81	89.09	83.50	85.04	85.04	3.64%	69,545
Apr 16, 2026	80.46	84.69	79.16	82.05	82.05	1.85%	63,035
Apr 15, 2026	78.50	81.45	78.50	80.56	80.56	2.68%	25,769
Apr 13, 2026	77.65	80.05	75.73	78.46	78.46	-0.41%	41,763
Apr 10, 2026	80.00	82.07	78.00	78.78	78.78	0.45%	54,151
Apr 9, 2026	78.43	80.69	77.20	78.43	78.43	1.32%	40,246
Apr 8, 2026	72.00	80.80	71.02	77.41	77.41	12.45%	127,008
Apr 7, 2026	69.00	70.01	67.95	68.84	68.84	0.22%	13,162
Apr 6, 2026	67.72	69.90	67.05	68.69	68.69	1.43%	32,764
Apr 2, 2026	64.40	67.72	62.97	67.72	67.72	4.99%	35,260