Regaal Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	97.51	100.52	97.01	97.45	-	-0.20%	234,935
Aug 19, 2026	100.30	103.00	97.00	97.65	97.65	-1.89%	1,036,730
Aug 18, 2026	90.28	101.50	88.65	99.53	99.53	10.03%	2,975,990
Aug 17, 2026	86.95	92.38	82.51	90.46	90.46	5.19%	603,769
Aug 14, 2026	87.30	87.50	81.75	86.00	86.00	-0.03%	86,091
Aug 13, 2026	88.50	88.50	85.80	86.03	86.03	-1.89%	40,852
Aug 12, 2026	86.00	89.44	85.10	87.69	87.69	1.33%	221,714
Aug 11, 2026	83.95	87.50	83.11	86.54	86.54	3.62%	134,692
Aug 10, 2026	86.70	86.70	81.96	83.52	83.52	-3.17%	156,455
Aug 7, 2026	86.15	87.49	86.00	86.25	86.25	-0.73%	81,690
Aug 6, 2026	87.39	87.39	83.51	86.88	86.88	0.30%	83,291
Aug 5, 2026	87.15	91.90	86.00	86.62	86.62	-3.74%	128,982
Aug 4, 2026	87.70	90.26	86.00	89.99	89.99	4.68%	352,483
Aug 3, 2026	82.99	85.97	82.99	85.97	85.97	5.00%	229,882
Jul 31, 2026	81.45	83.60	79.35	81.88	81.88	0.86%	87,048
Jul 30, 2026	83.49	83.50	80.01	81.18	81.18	-1.65%	60,954
Jul 29, 2026	80.10	83.00	80.00	82.54	82.54	3.49%	126,100
Jul 28, 2026	77.58	80.50	76.64	79.76	79.76	2.81%	60,454
Jul 27, 2026	75.98	78.40	75.97	77.58	77.58	2.55%	57,102
Jul 24, 2026	78.00	78.39	75.00	75.65	75.65	-3.09%	117,749
Jul 23, 2026	77.93	78.98	77.00	78.06	78.06	0.46%	26,428
Jul 22, 2026	79.99	79.99	77.10	77.70	77.70	-1.76%	28,380
Jul 21, 2026	79.60	80.50	77.00	79.09	79.09	0.96%	36,791
Jul 20, 2026	79.22	80.44	77.95	78.34	78.34	-1.11%	78,697
Jul 17, 2026	80.12	80.12	78.50	79.22	79.22	-1.12%	25,374
Jul 16, 2026	77.99	80.50	77.99	80.12	80.12	2.70%	182,043
Jul 15, 2026	80.51	81.90	77.00	78.01	78.01	-3.56%	82,720
Jul 14, 2026	81.70	83.50	80.02	80.89	80.89	-0.54%	42,414
Jul 13, 2026	81.50	82.38	80.50	81.33	81.33	0.30%	60,536
Jul 10, 2026	81.77	83.50	80.91	81.09	81.09	-0.83%	40,002
Jul 9, 2026	80.61	83.90	80.61	81.77	81.77	-0.12%	49,344
Jul 8, 2026	81.85	84.00	80.00	81.87	81.87	0.99%	159,513
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