Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,288.11 +10.60 (+0.20%) Dow
38,612.16 -74.16 (-0.19%) Nasdaq
16,840.19 +105.18 (+0.63%) Bitcoin USD
69,809.41 +1,698.02 (+2.49%) CMC Crypto 200
1,508.07 +40.13 (+2.74%)
Regal Investment Fund (RF1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.2200 | 3.3400 | 3.2200 | 3.3400 | 3.3400 | 281,221 |
| 31 May 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 172,249 |
| 30 May 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2400 | 3.2400 | 178,024 |
| 29 May 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 217,892 |
| 28 May 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2300 | 3.2300 | 258,220 |
| 27 May 2024 | 3.2100 | 3.3100 | 3.1900 | 3.3100 | 3.3100 | 713,287 |
| 24 May 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 153,954 |
| 23 May 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 179,110 |
| 22 May 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 143,102 |
| 21 May 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 138,136 |
| 20 May 2024 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 140,929 |
| 17 May 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2200 | 3.2200 | 76,913 |
| 16 May 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 83,428 |
| 15 May 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.2000 | 122,063 |
| 14 May 2024 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 127,775 |
| 13 May 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 96,436 |
| 10 May 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 70,367 |
| 09 May 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 115,097 |
| 08 May 2024 | 3.1800 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 201,993 |
| 07 May 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 46,993 |
| 06 May 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1900 | 3.1900 | 679,558 |
| 03 May 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 199,781 |
| 02 May 2024 | 3.1700 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 241,497 |
| 01 May 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 198,796 |
| 30 Apr 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 205,153 |
| 29 Apr 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 106,040 |
| 26 Apr 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 178,624 |
| 24 Apr 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 52,787 |
| 23 Apr 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 119,902 |
| 22 Apr 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 198,005 |
| 19 Apr 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 198,092 |
| 18 Apr 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 175,239 |
| 17 Apr 2024 | 3.1100 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 78,067 |
| 16 Apr 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 147,640 |
| 15 Apr 2024 | 3.2500 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 198,585 |
| 12 Apr 2024 | 3.1800 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 296,739 |
| 11 Apr 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 89,664 |
| 10 Apr 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 320,395 |
| 09 Apr 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 201,874 |
| 08 Apr 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 361,257 |
| 05 Apr 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 133,410 |
| 04 Apr 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0900 | 3.0900 | 267,815 |
| 03 Apr 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0300 | 3.0300 | 320,619 |
| 02 Apr 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 258,048 |
| 28 Mar 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 277,226 |
| 27 Mar 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 306,449 |
| 26 Mar 2024 | 3.0800 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 271,090 |
| 25 Mar 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0600 | 3.0600 | 320,576 |
| 22 Mar 2024 | 2.9800 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 370,724 |
| 21 Mar 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 277,131 |
| 20 Mar 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 315,478 |
| 19 Mar 2024 | 2.8900 | 2.9400 | 2.8900 | 2.9400 | 2.9400 | 161,582 |
| 18 Mar 2024 | 2.9400 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 134,527 |
| 15 Mar 2024 | 2.9200 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 313,086 |
| 14 Mar 2024 | 2.8800 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 226,009 |
| 13 Mar 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 140,540 |
| 12 Mar 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 258,466 |
| 11 Mar 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 300,157 |
| 08 Mar 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 291,084 |
| 07 Mar 2024 | 2.7800 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 137,340 |
| 06 Mar 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 204,936 |
| 05 Mar 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8200 | 2.8200 | 216,511 |
| 04 Mar 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 568,135 |
| 01 Mar 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 133,882 |
| 29 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 128,558 |
| 28 Feb 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 179,114 |
| 27 Feb 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 129,728 |
| 26 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 194,668 |
| 23 Feb 2024 | 2.7200 | 2.7300 | 2.6800 | 2.7300 | 2.7300 | 387,227 |
| 22 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 32,438 |
| 21 Feb 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 128,869 |
| 20 Feb 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.7100 | 103,877 |
| 19 Feb 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 137,290 |
| 16 Feb 2024 | 2.7350 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 70,658 |
| 15 Feb 2024 | 2.7100 | 2.7550 | 2.7000 | 2.7500 | 2.7500 | 223,864 |
| 14 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 237,027 |
| 13 Feb 2024 | 2.7500 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 203,248 |
| 12 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 148,944 |
| 09 Feb 2024 | 2.7100 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 273,647 |
| 08 Feb 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 105,699 |
| 07 Feb 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 222,227 |
| 06 Feb 2024 | 2.6700 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 125,473 |
| 05 Feb 2024 | 2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 181,804 |
| 02 Feb 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 267,194 |
| 01 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 200,125 |
| 31 Jan 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 235,149 |
| 30 Jan 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 233,277 |
| 29 Jan 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 295,833 |
| 25 Jan 2024 | 2.6900 | 2.7700 | 2.6700 | 2.7700 | 2.7700 | 196,073 |
| 24 Jan 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6900 | 2.6900 | 242,075 |
| 23 Jan 2024 | 2.7100 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 143,146 |
| 22 Jan 2024 | 2.7700 | 2.7700 | 2.6100 | 2.6900 | 2.6900 | 327,187 |
| 19 Jan 2024 | 2.7600 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 185,055 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 112,035 |
| 16 Jan 2024 | 2.7900 | 2.7900 | 2.7450 | 2.7900 | 2.7900 | 232,255 |
| 15 Jan 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 286,007 |
| 12 Jan 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7800 | 2.7800 | 82,297 |
| 11 Jan 2024 | 2.7800 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 147,060 |
| 10 Jan 2024 | 2.7900 | 2.7900 | 2.7800 | 2.7900 | 2.7900 | 77,679 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.