Regional REIT Limited (RGL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regional REIT Limited

Date Open High Low Close* Volume
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
15/06/2023 50.00p 50.00p 48.04p 49.00p 1024790
14/06/2023 51.60p 51.60p 49.55p 49.55p 474954
13/06/2023 50.50p 51.50p 49.70p 50.20p 1537897
12/06/2023 51.00p 51.60p 50.10p 50.80p 562259
09/06/2023 51.60p 51.60p 50.50p 50.90p 633903
08/06/2023 51.00p 51.60p 50.50p 50.90p 865978
07/06/2023 50.60p 51.60p 49.55p 50.70p 573717
06/06/2023 50.90p 51.60p 50.20p 50.70p 701686
05/06/2023 50.60p 51.20p 50.10p 50.50p 714696
02/06/2023 50.30p 51.30p 49.65p 50.90p 1498236
01/06/2023 50.90p 51.37p 49.50p 50.10p 1010190
31/05/2023 52.00p 52.35p 51.00p 51.20p 2177654
30/05/2023 51.30p 52.36p 50.80p 51.90p 1472785
26/05/2023 51.40p 51.55p 50.70p 51.40p 1037956
25/05/2023 51.80p 52.15p 51.00p 51.30p 1064984
24/05/2023 55.00p 55.00p 51.80p 52.20p 1046941
23/05/2023 53.00p 54.90p 51.67p 52.80p 921824
22/05/2023 53.20p 55.00p 53.00p 53.60p 330543
19/05/2023 53.60p 55.00p 52.60p 52.90p 419182
18/05/2023 55.00p 55.00p 52.50p 52.60p 728174
17/05/2023 52.80p 54.90p 52.50p 53.40p 944153
16/05/2023 53.00p 54.90p 52.80p 53.40p 775517
15/05/2023 52.90p 54.90p 51.67p 53.00p 1770393
12/05/2023 53.30p 54.60p 52.55p 52.70p 423858
11/05/2023 53.70p 55.00p 53.30p 53.40p 591497
10/05/2023 54.80p 55.00p 53.50p 54.20p 388565
09/05/2023 54.20p 54.60p 53.50p 53.80p 698125
05/05/2023 53.50p 55.70p 53.50p 54.20p 433907
04/05/2023 53.50p 55.90p 53.50p 54.40p 206228
03/05/2023 56.00p 56.00p 53.00p 54.70p 826488
02/05/2023 55.00p 55.80p 54.20p 54.40p 626906
28/04/2023 55.30p 56.00p 54.60p 55.50p 523596
27/04/2023 54.80p 56.00p 54.50p 55.00p 742539
26/04/2023 53.40p 54.80p 53.30p 54.60p 512000
25/04/2023 53.60p 56.00p 53.20p 53.70p 557643
24/04/2023 53.60p 55.00p 53.00p 53.50p 656166
21/04/2023 54.00p 55.80p 53.80p 53.90p 784508
20/04/2023 53.90p 55.30p 53.50p 53.50p 863446
19/04/2023 54.50p 56.00p 53.80p 54.30p 1206977
18/04/2023 55.00p 57.20p 54.60p 56.00p 1034496
17/04/2023 55.50p 56.30p 53.70p 55.90p 873020
14/04/2023 55.00p 55.70p 52.00p 54.70p 762740
13/04/2023 54.10p 55.60p 52.20p 53.20p 1033868
12/04/2023 53.30p 54.20p 52.00p 53.20p 1857007
11/04/2023 52.40p 53.90p 52.20p 52.30p 2122334
06/04/2023 49.45p 52.40p 48.60p 51.80p 4533627
05/04/2023 52.20p 52.90p 48.55p 48.55p 1063620
04/04/2023 51.40p 52.70p 49.95p 50.10p 1519318
03/04/2023 52.90p 55.00p 49.75p 50.40p 2767818
31/03/2023 54.70p 55.30p 54.20p 54.20p 2059407
30/03/2023 54.40p 57.10p 54.30p 55.40p 1171404
29/03/2023 56.00p 56.80p 53.50p 54.30p 2609218
28/03/2023 60.00p 60.00p 56.60p 56.70p 1147325
27/03/2023 58.50p 59.60p 57.30p 58.20p 2024479
24/03/2023 56.60p 59.00p 56.60p 58.00p 603094
23/03/2023 57.00p 59.30p 55.10p 59.00p 493152
22/03/2023 57.60p 58.80p 55.49p 57.90p 711338
21/03/2023 58.50p 58.70p 56.22p 57.70p 544437
20/03/2023 56.50p 58.00p 55.50p 57.40p 543601
17/03/2023 56.40p 58.47p 55.71p 57.50p 1341572
16/03/2023 57.00p 57.63p 55.20p 57.40p 776881
15/03/2023 54.80p 57.40p 54.00p 56.70p 381807
14/03/2023 55.30p 57.35p 53.80p 56.30p 767630
13/03/2023 56.80p 57.00p 53.40p 54.30p 1092645
10/03/2023 56.00p 56.70p 54.18p 55.70p 1633977
09/03/2023 58.00p 60.60p 56.20p 56.20p 1064016
08/03/2023 58.50p 60.90p 57.10p 58.20p 525915
07/03/2023 61.00p 61.90p 56.50p 58.70p 1027808
06/03/2023 59.00p 60.90p 59.00p 59.80p 679539
03/03/2023 59.50p 61.00p 59.10p 59.40p 556763
02/03/2023 60.00p 61.60p 59.00p 60.00p 888754
01/03/2023 59.90p 62.90p 59.90p 61.60p 1154119
28/02/2023 62.00p 63.40p 60.10p 61.60p 1067116
27/02/2023 63.00p 64.00p 60.60p 61.50p 1012049
24/02/2023 62.00p 62.90p 61.85p 61.90p 783430
23/02/2023 60.50p 62.50p 60.49p 61.30p 1413055
22/02/2023 63.00p 63.00p 59.60p 61.00p 781554
21/02/2023 61.30p 61.94p 60.20p 60.70p 369532
20/02/2023 61.90p 62.10p 59.60p 61.40p 540306
17/02/2023 58.80p 61.90p 58.80p 61.40p 908609
16/02/2023 60.00p 61.40p 59.65p 60.50p 1015571
15/02/2023 59.80p 60.78p 59.13p 60.00p 680357
14/02/2023 59.50p 61.00p 58.80p 60.20p 996466
13/02/2023 59.20p 60.00p 58.00p 60.00p 412580
10/02/2023 60.00p 60.50p 58.00p 59.50p 1083696
09/02/2023 60.00p 61.00p 59.30p 59.80p 813169
08/02/2023 59.00p 60.90p 59.00p 59.40p 572237
07/02/2023 60.00p 61.00p 58.50p 59.70p 584836
06/02/2023 59.60p 61.40p 58.90p 60.00p 600823
03/02/2023 60.50p 61.80p 59.60p 60.00p 941178
02/02/2023 60.00p 61.70p 59.50p 61.70p 810233
01/02/2023 59.40p 60.80p 59.10p 59.20p 831432
31/01/2023 60.00p 60.90p 58.90p 59.40p 892226
30/01/2023 58.20p 59.66p 58.00p 59.10p 604419
27/01/2023 58.30p 59.30p 57.40p 59.30p 652150
26/01/2023 57.80p 58.90p 56.60p 58.00p 907182
25/01/2023 57.70p 59.00p 57.23p 58.50p 858339
24/01/2023 57.50p 58.90p 56.70p 57.70p 808184
23/01/2023 56.10p 57.90p 56.00p 57.40p 1625500
20/01/2023 57.40p 58.80p 56.50p 57.30p 944804
19/01/2023 60.10p 60.10p 55.00p 57.10p 4878218
18/01/2023 59.70p 61.70p 58.00p 58.00p 1731112
17/01/2023 60.30p 61.00p 59.70p 59.70p 556451
16/01/2023 60.00p 61.60p 59.90p 60.30p 1052464
13/01/2023 59.60p 61.50p 58.50p 60.70p 1570679
12/01/2023 60.30p 60.30p 58.10p 58.10p 1656006
11/01/2023 60.70p 61.50p 59.00p 59.30p 1640396
10/01/2023 62.50p 62.50p 60.34p 60.50p 743701
09/01/2023 62.60p 62.60p 61.00p 61.00p 1140479
06/01/2023 64.00p 64.00p 61.42p 62.00p 1322128
05/01/2023 62.00p 64.00p 62.00p 63.00p 598303
04/01/2023 60.80p 62.60p 60.40p 62.40p 610277
03/01/2023 60.30p 61.40p 58.90p 60.80p 1305664
30/12/2022 58.90p 60.50p 58.40p 59.00p 203815
29/12/2022 59.20p 59.60p 58.00p 59.00p 902167
28/12/2022 59.30p 60.50p 57.97p 59.00p 718792
23/12/2022 59.40p 60.50p 58.05p 59.40p 328531
22/12/2022 58.80p 60.50p 58.20p 58.20p 704658
21/12/2022 57.00p 60.30p 57.00p 58.00p 570232
20/12/2022 57.90p 60.50p 57.10p 58.00p 626823
19/12/2022 57.00p 60.50p 57.00p 58.40p 317048
16/12/2022 59.90p 61.80p 57.27p 57.70p 872981
15/12/2022 60.30p 61.80p 59.10p 59.30p 374813
14/12/2022 59.30p 61.70p 59.30p 59.30p 389006
13/12/2022 56.90p 61.50p 56.32p 59.70p 1605160
12/12/2022 57.60p 58.70p 56.20p 56.50p 1632793
09/12/2022 58.50p 58.71p 57.72p 57.90p 540053
08/12/2022 59.60p 60.00p 58.30p 58.30p 497260
07/12/2022 59.90p 61.00p 58.70p 59.30p 832656
06/12/2022 59.50p 60.00p 59.42p 59.50p 1181782
05/12/2022 60.00p 61.20p 59.49p 60.10p 2425808
02/12/2022 59.20p 61.90p 59.20p 59.50p 756478
01/12/2022 60.10p 61.90p 59.10p 60.40p 441789
30/11/2022 60.60p 62.60p 59.20p 60.00p 956739
29/11/2022 60.40p 60.80p 59.10p 60.00p 2085441
28/11/2022 60.10p 62.60p 59.20p 60.00p 1142877
25/11/2022 60.00p 62.60p 59.30p 60.10p 658220
24/11/2022 62.70p 62.70p 59.45p 60.80p 633882
23/11/2022 60.00p 62.60p 59.10p 60.80p 717949
22/11/2022 64.40p 65.10p 59.32p 60.50p 1018651
21/11/2022 64.80p 65.10p 60.11p 61.40p 1352053
18/11/2022 62.00p 65.10p 61.46p 61.80p 905803
17/11/2022 62.90p 62.90p 61.29p 61.80p 1256224
16/11/2022 65.00p 67.90p 63.50p 63.50p 1032342
15/11/2022 65.00p 67.40p 63.60p 64.30p 1114033
14/11/2022 65.00p 66.20p 63.55p 64.90p 2301149
11/11/2022 65.00p 67.40p 64.00p 64.40p 929534
10/11/2022 61.90p 65.70p 61.40p 64.00p 864941
09/11/2022 63.20p 63.90p 61.80p 62.70p 542316
08/11/2022 63.60p 63.70p 61.00p 63.20p 845856
07/11/2022 64.90p 65.80p 63.60p 64.20p 422214
04/11/2022 65.90p 65.90p 64.10p 65.00p 421370
03/11/2022 66.90p 66.90p 64.50p 64.60p 521742
02/11/2022 66.60p 66.80p 65.20p 66.40p 847304
01/11/2022 67.00p 68.94p 66.10p 66.70p 951838
31/10/2022 66.50p 68.50p 64.60p 66.80p 558792
28/10/2022 67.00p 68.50p 65.83p 67.40p 421508
27/10/2022 66.60p 69.60p 65.60p 67.70p 994253
26/10/2022 64.90p 66.90p 64.90p 66.40p 417269
25/10/2022 62.70p 65.50p 62.10p 64.90p 528213
24/10/2022 62.80p 64.00p 62.80p 63.40p 285900
21/10/2022 62.90p 63.80p 62.10p 62.80p 242291
20/10/2022 63.60p 65.90p 62.60p 62.80p 339310
19/10/2022 66.00p 66.90p 63.60p 64.30p 709229
18/10/2022 66.00p 67.60p 64.20p 66.10p 1032567
17/10/2022 64.60p 65.80p 62.00p 64.90p 1167647
14/10/2022 62.00p 64.10p 61.91p 62.70p 1330947
13/10/2022 62.10p 63.30p 60.94p 61.60p 609032
12/10/2022 60.20p 62.60p 60.10p 62.30p 694797
11/10/2022 61.00p 61.40p 59.86p 61.40p 703254
10/10/2022 61.50p 64.00p 60.70p 61.30p 327023
07/10/2022 62.70p 62.70p 61.97p 62.00p 418850
06/10/2022 62.00p 63.00p 62.00p 62.70p 250548
05/10/2022 66.10p 66.10p 62.10p 62.80p 849529
04/10/2022 64.60p 66.00p 63.40p 64.10p 556014
03/10/2022 64.30p 65.00p 63.55p 64.60p 672957
30/09/2022 58.90p 64.80p 57.80p 63.90p 2067496
29/09/2022 59.00p 60.80p 57.92p 59.00p 1259010
28/09/2022 59.30p 62.70p 56.00p 59.30p 1649673
27/09/2022 62.80p 62.80p 59.20p 59.20p 1308788

*Close Price adjusted for both dividends and splits