Regional REIT Limited (RGL) Share Price

Real Estate Sector


Date Open High Low Close* Volume
27/03/2024 17.80p 20.26p 17.80p 20.25p 4719031
26/03/2024 16.80p 18.66p 16.02p 18.18p 5636535
25/03/2024 17.40p 18.00p 16.70p 17.62p 1293096
22/03/2024 18.14p 18.20p 17.03p 17.04p 3442385
21/03/2024 16.90p 18.22p 16.02p 17.70p 3487343
20/03/2024 17.58p 17.58p 16.76p 17.20p 2782028
19/03/2024 17.58p 17.88p 16.60p 16.76p 3472681
18/03/2024 15.90p 17.94p 15.90p 17.74p 4676085
15/03/2024 16.30p 17.24p 15.74p 16.00p 3594042
14/03/2024 13.98p 16.28p 13.56p 16.12p 5649949
13/03/2024 13.76p 15.14p 13.54p 14.12p 10666700
12/03/2024 16.40p 16.42p 12.70p 14.10p 20483570
11/03/2024 20.25p 21.40p 19.50p 20.15p 345370
08/03/2024 19.74p 21.45p 18.97p 20.90p 4416734
07/03/2024 18.58p 19.98p 18.52p 19.80p 2758053
06/03/2024 19.48p 20.55p 18.60p 18.94p 1526414
05/03/2024 19.20p 20.10p 18.62p 19.38p 2956777
04/03/2024 20.50p 21.95p 18.52p 19.16p 5829481
01/03/2024 20.50p 23.00p 20.50p 20.90p 4117596
29/02/2024 22.10p 23.50p 21.00p 21.45p 3201261
28/02/2024 23.75p 26.10p 22.35p 22.35p 6828720
27/02/2024 24.35p 25.45p 23.75p 24.00p 9800700
26/02/2024 24.60p 25.35p 24.00p 24.50p 12885252
23/02/2024 22.85p 24.85p 22.50p 24.50p 3632460
22/02/2024 21.50p 24.00p 20.73p 23.40p 2195008
21/02/2024 21.60p 22.35p 21.03p 22.00p 2818469
20/02/2024 21.60p 22.50p 20.95p 21.05p 2190987
19/02/2024 22.10p 23.00p 21.25p 21.55p 1376517
16/02/2024 21.00p 22.05p 20.88p 22.05p 1044779
15/02/2024 20.10p 21.85p 19.88p 21.35p 1633389
14/02/2024 21.70p 22.35p 19.94p 20.15p 6190726
13/02/2024 23.00p 23.50p 20.85p 21.20p 2217474
12/02/2024 22.85p 23.00p 22.30p 22.75p 3990701
09/02/2024 22.65p 23.85p 21.24p 22.30p 3150122
08/02/2024 22.80p 23.70p 22.13p 23.40p 2398468
07/02/2024 24.60p 24.65p 22.80p 22.80p 4236034
06/02/2024 25.70p 26.15p 24.00p 24.65p 3977178
05/02/2024 27.00p 27.85p 25.35p 25.70p 3566938
02/02/2024 28.35p 29.00p 26.35p 26.95p 5074565
01/02/2024 30.75p 30.75p 28.30p 28.30p 2222653
31/01/2024 29.90p 30.30p 29.65p 29.80p 1510765
30/01/2024 29.95p 30.55p 29.85p 30.00p 652262
29/01/2024 29.40p 30.35p 29.15p 29.95p 1036115
26/01/2024 29.60p 30.10p 29.40p 29.80p 979546
25/01/2024 29.85p 31.15p 29.05p 29.80p 741545
24/01/2024 29.55p 30.40p 29.35p 29.85p 1164450
23/01/2024 29.40p 29.95p 28.82p 29.55p 1169309
22/01/2024 29.70p 30.75p 28.10p 29.70p 4117660
19/01/2024 28.10p 30.35p 28.10p 29.85p 2303880
18/01/2024 29.70p 30.35p 28.75p 28.85p 13336235
17/01/2024 29.75p 31.10p 28.70p 29.60p 1819499
16/01/2024 31.70p 33.00p 29.80p 29.80p 3011471
15/01/2024 32.00p 33.55p 31.35p 31.35p 1172097
12/01/2024 32.75p 33.80p 31.80p 32.00p 4273296
11/01/2024 32.50p 34.10p 32.00p 32.20p 1271262
10/01/2024 33.05p 34.80p 32.50p 33.00p 419264
09/01/2024 34.30p 34.75p 32.60p 33.10p 1614332
08/01/2024 32.05p 34.00p 32.05p 33.10p 1798298
05/01/2024 33.10p 33.65p 32.21p 33.00p 3616024
04/01/2024 33.35p 34.92p 33.25p 33.50p 1519333
03/01/2024 34.60p 35.35p 33.45p 33.75p 1283676
02/01/2024 34.00p 35.80p 33.70p 34.95p 4324251
29/12/2023 35.10p 35.50p 33.65p 35.20p 145054
28/12/2023 34.40p 35.80p 33.65p 35.20p 958699
27/12/2023 34.50p 35.60p 33.35p 35.35p 566626
22/12/2023 34.80p 35.45p 33.30p 34.75p 174167
21/12/2023 34.00p 35.15p 34.00p 34.45p 1008047
20/12/2023 32.70p 35.48p 32.70p 35.00p 1805123
19/12/2023 32.70p 34.20p 32.70p 33.55p 884990
18/12/2023 32.80p 34.11p 32.80p 33.95p 1378262
15/12/2023 33.00p 33.80p 32.75p 33.30p 1304256
14/12/2023 32.00p 34.00p 32.00p 33.40p 1648241
13/12/2023 31.10p 33.05p 31.10p 31.70p 393150
12/12/2023 32.50p 33.50p 31.50p 32.10p 1710520
11/12/2023 31.30p 32.55p 31.30p 32.55p 1115376
08/12/2023 30.50p 32.25p 30.50p 31.55p 749096
07/12/2023 31.15p 31.60p 29.20p 31.15p 4603780
06/12/2023 29.70p 31.09p 29.40p 30.50p 8967497
05/12/2023 30.00p 31.19p 29.20p 29.20p 3003162
04/12/2023 29.35p 31.00p 29.35p 30.75p 1173364
01/12/2023 31.50p 31.75p 29.50p 31.05p 1852978
30/11/2023 31.30p 31.71p 29.75p 29.75p 2701015
29/11/2023 30.30p 31.00p 29.50p 30.75p 1015891
28/11/2023 30.50p 31.10p 29.55p 30.25p 966501
27/11/2023 30.50p 30.50p 29.35p 30.45p 409408
24/11/2023 30.50p 31.31p 29.75p 30.10p 274506
23/11/2023 30.00p 30.65p 30.00p 30.25p 966474
22/11/2023 30.50p 31.50p 30.00p 30.40p 995181
21/11/2023 32.00p 32.70p 30.00p 30.30p 3065328
20/11/2023 30.35p 33.25p 29.45p 32.70p 1583243
17/11/2023 31.00p 32.29p 29.50p 30.95p 1399612
16/11/2023 31.85p 33.20p 29.85p 30.30p 2814863
15/11/2023 32.90p 33.50p 31.90p 33.30p 2958173
14/11/2023 32.00p 33.50p 30.20p 33.05p 4243117
13/11/2023 29.80p 33.76p 29.50p 31.85p 4819210
10/11/2023 28.55p 31.50p 27.70p 31.20p 4150772
09/11/2023 27.60p 28.75p 27.00p 28.55p 3013912
08/11/2023 27.85p 28.35p 27.30p 27.35p 474112
07/11/2023 27.10p 28.30p 26.05p 28.30p 2350788
06/11/2023 28.00p 29.50p 27.15p 27.25p 1127708
03/11/2023 29.40p 29.80p 28.10p 28.50p 2799058
02/11/2023 28.60p 30.45p 27.95p 29.65p 2266696
01/11/2023 28.00p 29.00p 27.80p 28.85p 913787
31/10/2023 27.65p 29.15p 26.80p 28.15p 1359184
30/10/2023 27.70p 28.55p 26.65p 27.20p 789116
27/10/2023 27.75p 27.80p 27.10p 27.30p 341597
26/10/2023 28.65p 28.65p 26.30p 27.35p 661532
25/10/2023 27.20p 28.65p 27.05p 27.50p 1403327
24/10/2023 28.00p 28.65p 27.61p 28.35p 632889
23/10/2023 28.30p 28.65p 27.05p 28.20p 1463489
20/10/2023 26.00p 28.50p 26.00p 27.75p 2018190
19/10/2023 27.60p 28.55p 26.20p 26.35p 1256587
18/10/2023 28.00p 29.15p 27.20p 28.20p 886093
17/10/2023 28.30p 29.25p 27.55p 28.55p 1281158
16/10/2023 27.55p 29.55p 27.00p 27.65p 845285
13/10/2023 27.05p 29.20p 26.90p 27.20p 428474
12/10/2023 28.85p 29.55p 26.80p 27.50p 2036055
11/10/2023 27.50p 28.90p 26.00p 28.45p 1400653
10/10/2023 27.00p 27.75p 26.05p 27.25p 1494314
09/10/2023 27.15p 28.95p 25.57p 26.50p 1526111
06/10/2023 26.80p 28.80p 26.05p 26.75p 880284
05/10/2023 27.20p 27.20p 26.10p 27.10p 1146937
04/10/2023 28.50p 28.50p 26.25p 26.60p 1940342
03/10/2023 27.05p 27.55p 26.05p 27.30p 3201612
02/10/2023 28.25p 29.00p 27.00p 27.05p 1192358
29/09/2023 27.50p 29.25p 26.95p 28.50p 2936249
28/09/2023 28.95p 28.95p 27.00p 27.05p 2250086
27/09/2023 29.50p 29.50p 27.15p 27.75p 5421999
26/09/2023 31.40p 31.40p 29.15p 29.15p 1966975
25/09/2023 31.40p 31.40p 29.80p 30.25p 2283600
22/09/2023 33.55p 33.55p 30.75p 30.75p 2611967
21/09/2023 32.50p 32.84p 31.55p 32.05p 2733179
20/09/2023 33.95p 34.30p 31.90p 33.35p 2148046
19/09/2023 32.05p 32.77p 32.00p 32.10p 1754763
18/09/2023 33.60p 35.00p 31.59p 32.45p 6102949
15/09/2023 35.25p 35.25p 33.65p 33.90p 5992768
14/09/2023 36.00p 38.45p 35.05p 35.05p 5503650
13/09/2023 37.60p 40.00p 34.50p 37.35p 7142327
12/09/2023 42.50p 43.95p 37.55p 37.55p 10451031
11/09/2023 44.40p 45.25p 43.80p 44.65p 856933
08/09/2023 44.05p 45.10p 43.75p 44.60p 750395
07/09/2023 44.45p 45.10p 44.05p 44.25p 906827
06/09/2023 43.05p 44.80p 43.05p 44.40p 848785
05/09/2023 43.00p 44.65p 42.85p 44.10p 1066627
04/09/2023 43.50p 44.25p 43.25p 43.80p 507309
01/09/2023 44.70p 44.70p 43.50p 43.70p 1113142
31/08/2023 41.45p 44.85p 41.45p 44.85p 10146714
30/08/2023 41.45p 44.20p 41.45p 43.00p 1362710
29/08/2023 43.50p 43.75p 41.45p 43.00p 1691275
25/08/2023 43.55p 43.65p 41.45p 41.95p 1386621
24/08/2023 43.30p 44.70p 43.10p 43.65p 1271965
23/08/2023 43.95p 44.40p 42.25p 44.20p 1065120
22/08/2023 43.75p 43.75p 40.95p 42.50p 669968
21/08/2023 42.30p 43.12p 41.30p 42.15p 817633
18/08/2023 43.15p 44.95p 41.60p 42.15p 2332468
17/08/2023 44.00p 44.00p 43.05p 43.55p 979525
16/08/2023 44.50p 44.85p 43.35p 43.80p 779345
15/08/2023 44.40p 45.95p 43.35p 44.25p 1671204
14/08/2023 44.75p 45.85p 43.80p 44.75p 920420
11/08/2023 45.20p 46.95p 43.20p 44.90p 2840212
10/08/2023 46.90p 47.99p 45.85p 45.85p 1201741
09/08/2023 48.00p 48.00p 46.45p 47.30p 545952
08/08/2023 45.00p 48.55p 45.00p 47.00p 977368
07/08/2023 45.90p 48.00p 45.20p 46.70p 692852
04/08/2023 46.80p 47.95p 45.35p 47.05p 480095
03/08/2023 46.95p 47.95p 45.90p 46.55p 973560
02/08/2023 47.00p 47.40p 44.05p 47.00p 971678
01/08/2023 44.55p 46.87p 44.35p 46.75p 736892
31/07/2023 45.00p 45.00p 44.20p 44.70p 765080
28/07/2023 45.60p 46.85p 44.40p 44.55p 614100
27/07/2023 47.00p 47.00p 44.65p 44.65p 772186
26/07/2023 45.50p 48.05p 45.00p 45.20p 1278951
25/07/2023 46.05p 48.65p 45.59p 46.00p 898026
24/07/2023 47.15p 48.60p 46.50p 46.50p 530928
21/07/2023 47.40p 49.80p 47.00p 47.40p 755992
20/07/2023 48.60p 49.76p 47.10p 47.90p 762551
19/07/2023 46.70p 48.60p 45.90p 47.80p 787137
18/07/2023 44.90p 46.40p 44.00p 44.50p 442446
17/07/2023 46.00p 46.45p 44.45p 44.65p 379687
14/07/2023 45.05p 46.45p 44.66p 45.95p 482364
13/07/2023 46.35p 46.35p 44.05p 45.95p 201597
12/07/2023 43.15p 46.45p 43.15p 46.00p 562208
11/07/2023 43.90p 44.95p 42.65p 44.90p 648272
10/07/2023 44.50p 45.95p 42.65p 43.20p 1288453
07/07/2023 45.45p 47.65p 43.80p 44.45p 553002
06/07/2023 45.05p 47.95p 44.05p 44.55p 562136
05/07/2023 46.70p 48.00p 45.50p 45.95p 799603
04/07/2023 47.95p 48.00p 47.05p 47.55p 824337
03/07/2023 47.35p 48.00p 46.00p 47.60p 585062
30/06/2023 45.00p 47.95p 45.00p 46.70p 710856
29/06/2023 46.00p 47.95p 45.05p 45.65p 378943
28/06/2023 45.90p 48.00p 44.60p 46.60p 1108010
27/06/2023 46.00p 47.65p 44.55p 45.00p 711728
26/06/2023 44.90p 47.00p 43.85p 45.65p 826256
23/06/2023 48.20p 48.20p 43.85p 44.05p 1035540
22/06/2023 45.75p 49.10p 45.60p 45.70p 1066861
21/06/2023 48.00p 49.05p 45.70p 46.80p 807770
20/06/2023 47.40p 48.95p 45.75p 47.10p 1516516
19/06/2023 49.00p 49.95p 47.20p 47.50p 474581
16/06/2023 49.50p 50.00p 48.50p 48.50p 1251239

*Close Price adjusted for both dividends and splits