Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	85.40	85.40	80.50	81.07	81.07	-2.70%	159,769
Jul 6, 2026	84.90	85.80	81.00	83.32	83.32	-1.55%	88,267
Jul 3, 2026	84.00	85.70	83.60	84.63	84.63	2.84%	101,671
Jul 2, 2026	78.20	82.46	78.10	82.29	82.29	4.77%	164,451
Jul 1, 2026	78.55	79.50	78.10	78.54	78.54	0.09%	42,027
Jun 30, 2026	77.40	80.00	76.20	78.47	78.47	1.99%	37,266
Jun 29, 2026	78.78	79.79	76.00	76.94	76.94	-2.52%	123,070
Jun 25, 2026	77.05	80.00	77.05	78.93	78.93	0.84%	74,777
Jun 24, 2026	77.60	79.00	77.10	78.27	78.27	0.89%	60,244
Jun 23, 2026	76.25	78.40	76.25	77.58	77.58	0.23%	81,889
Jun 22, 2026	76.94	79.60	75.00	77.40	77.40	0.22%	133,370
Jun 19, 2026	80.00	80.00	76.00	77.23	77.23	-2.29%	379,039
Jun 18, 2026	80.75	82.67	77.75	79.04	79.04	-2.55%	266,897
Jun 17, 2026	82.50	83.40	80.20	81.11	81.11	-0.94%	62,500
Jun 16, 2026	81.78	83.35	80.80	81.88	81.88	0.61%	51,959
Jun 15, 2026	82.37	84.70	81.00	81.38	81.38	0.77%	63,058
Jun 12, 2026	82.00	82.50	80.00	80.76	80.76	-0.20%	62,034
Jun 11, 2026	81.23	82.70	77.99	80.92	80.92	-0.38%	79,298
Jun 10, 2026	83.35	84.35	80.00	81.23	81.23	-2.72%	56,279
Jun 9, 2026	82.15	84.50	81.55	83.50	83.50	1.24%	61,255
Jun 8, 2026	85.50	85.50	81.81	82.48	82.48	-2.37%	45,218
Jun 5, 2026	85.70	86.00	83.10	84.48	84.48	0.88%	36,298
Jun 4, 2026	85.60	85.60	81.50	83.74	83.74	-2.05%	74,984
Jun 3, 2026	84.85	87.90	83.00	85.49	85.49	0.75%	130,828
Jun 2, 2026	81.10	86.00	79.50	84.85	84.85	1.70%	66,685
Jun 1, 2026	85.99	85.99	82.20	83.43	83.43	-3.24%	70,271
May 29, 2026	90.70	90.70	86.22	86.22	86.22	-4.99%	162,604
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