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
26/09/2022 65.70p 65.70p 60.60p 61.80p 2057542
23/09/2022 68.10p 68.50p 64.90p 66.00p 1441917
22/09/2022 68.90p 71.20p 68.20p 68.50p 314969
21/09/2022 69.20p 70.10p 68.40p 69.00p 371904
20/09/2022 70.10p 70.30p 68.12p 69.30p 680046
19/09/2022 69.10p 70.30p 68.77p 70.30p 927420
16/09/2022 69.10p 70.30p 68.77p 70.30p 927420
15/09/2022 70.10p 71.30p 69.70p 69.70p 929167
14/09/2022 71.00p 71.00p 68.52p 69.50p 712127
13/09/2022 69.00p 71.00p 68.08p 69.40p 739197
12/09/2022 68.00p 68.50p 67.20p 68.10p 1619789
09/09/2022 67.50p 68.90p 66.30p 67.00p 1087477
08/09/2022 66.20p 68.90p 66.00p 66.60p 826872
07/09/2022 67.70p 69.30p 66.00p 66.00p 675655
06/09/2022 68.70p 70.10p 67.00p 67.00p 629476
05/09/2022 68.70p 68.70p 67.50p 68.00p 395112
02/09/2022 67.10p 70.20p 67.10p 68.70p 570434
01/09/2022 68.90p 70.20p 67.30p 68.40p 511276
31/08/2022 69.50p 70.00p 68.90p 69.20p 2971885
30/08/2022 72.00p 73.50p 69.10p 69.50p 2430791
29/08/2022 70.60p 73.40p 70.60p 71.00p 388958
26/08/2022 70.60p 73.40p 70.60p 71.00p 388958
25/08/2022 72.00p 72.30p 71.00p 71.00p 2188243
24/08/2022 71.80p 73.10p 70.60p 71.50p 1198243
23/08/2022 74.10p 74.10p 72.00p 72.20p 651558
22/08/2022 73.70p 74.30p 72.70p 73.40p 542324
19/08/2022 75.00p 76.90p 73.70p 74.10p 599400
18/08/2022 74.80p 75.50p 74.50p 74.60p 707426
17/08/2022 76.20p 76.27p 74.60p 74.80p 780969
16/08/2022 76.20p 77.00p 75.60p 76.30p 500996
15/08/2022 76.30p 76.80p 75.18p 76.10p 521551
12/08/2022 72.30p 76.20p 72.30p 76.10p 1182602
11/08/2022 73.00p 73.30p 72.40p 72.90p 489737
10/08/2022 72.60p 73.30p 72.10p 73.20p 714078
09/08/2022 72.10p 72.40p 71.70p 72.30p 1405737
08/08/2022 72.00p 73.50p 72.00p 72.20p 669562
05/08/2022 72.30p 73.20p 71.70p 72.00p 513999
04/08/2022 73.90p 74.50p 72.00p 72.50p 777582
03/08/2022 71.60p 74.50p 71.60p 73.60p 505307
02/08/2022 74.60p 74.60p 71.70p 72.70p 790417
01/08/2022 73.80p 74.10p 72.00p 72.80p 1445843
29/07/2022 73.50p 74.50p 72.50p 73.80p 673740
28/07/2022 73.00p 73.60p 72.53p 73.30p 324554
27/07/2022 75.00p 75.00p 72.60p 72.70p 1137564
26/07/2022 73.40p 73.80p 72.50p 73.50p 449870
25/07/2022 73.30p 74.90p 72.50p 72.90p 1001976
22/07/2022 72.00p 74.00p 72.00p 73.10p 620368
21/07/2022 75.00p 75.00p 72.30p 73.00p 387547
20/07/2022 73.70p 73.90p 72.69p 73.40p 1443669
19/07/2022 72.30p 74.50p 70.70p 73.10p 801114
18/07/2022 73.10p 73.80p 70.10p 73.10p 852298
15/07/2022 71.40p 72.49p 71.01p 72.10p 585010
14/07/2022 71.10p 71.50p 69.50p 70.80p 875277
13/07/2022 71.60p 72.25p 71.02p 71.10p 430486
12/07/2022 71.20p 72.00p 71.00p 71.60p 580401
11/07/2022 71.80p 72.50p 70.00p 71.40p 1107188
08/07/2022 71.40p 72.20p 70.30p 71.60p 2041996
07/07/2022 69.00p 71.30p 69.00p 71.30p 1797691
06/07/2022 70.50p 72.40p 69.40p 69.40p 1001579
05/07/2022 70.90p 71.23p 69.60p 70.10p 1187452
04/07/2022 75.00p 75.00p 70.55p 70.80p 2087545
01/07/2022 72.20p 73.46p 71.60p 71.80p 1323161
30/06/2022 72.50p 74.69p 71.30p 72.30p 1626145
29/06/2022 75.30p 76.40p 73.50p 74.60p 582755
28/06/2022 74.50p 76.40p 74.40p 76.00p 798874
27/06/2022 76.40p 76.40p 74.00p 74.70p 496688
24/06/2022 76.40p 76.40p 73.28p 74.90p 831170
23/06/2022 73.00p 75.04p 73.00p 74.60p 1401949
22/06/2022 77.00p 77.70p 73.00p 75.20p 2883278
21/06/2022 77.20p 77.80p 76.60p 77.00p 829888
20/06/2022 77.10p 77.60p 76.70p 77.60p 858401
17/06/2022 76.40p 77.70p 75.40p 76.90p 1528845
16/06/2022 79.00p 79.37p 76.20p 76.20p 1134565
15/06/2022 80.00p 80.00p 78.90p 78.90p 552211
14/06/2022 79.50p 80.40p 78.20p 79.70p 767463
13/06/2022 84.40p 84.40p 79.00p 79.80p 956722
10/06/2022 82.20p 83.10p 81.10p 82.00p 1036108
09/06/2022 83.00p 83.00p 81.73p 82.40p 1393983
08/06/2022 82.50p 83.40p 81.77p 82.50p 3528137
07/06/2022 82.40p 83.20p 82.30p 82.50p 734618
06/06/2022 83.00p 84.25p 82.80p 82.80p 622645
03/06/2022 83.60p 84.90p 82.80p 83.20p 582575
02/06/2022 83.60p 84.90p 82.80p 83.20p 582575
01/06/2022 83.60p 84.90p 82.80p 83.20p 482575
31/05/2022 84.70p 85.05p 84.12p 84.70p 2775417
30/05/2022 83.70p 85.14p 83.70p 84.70p 502253
27/05/2022 84.10p 84.90p 83.70p 84.90p 511015
26/05/2022 85.80p 85.80p 84.40p 84.40p 454869
25/05/2022 84.00p 85.50p 83.10p 85.10p 1655895
24/05/2022 85.00p 85.90p 83.90p 84.10p 1036233
23/05/2022 86.00p 86.20p 85.20p 85.70p 1098949
20/05/2022 86.20p 86.20p 85.10p 85.80p 839159
19/05/2022 86.20p 86.20p 85.20p 85.70p 714000
18/05/2022 85.00p 86.20p 85.00p 86.10p 877890
17/05/2022 86.00p 86.20p 85.10p 85.50p 824060
16/05/2022 85.70p 86.71p 85.20p 85.80p 1875611
13/05/2022 82.50p 86.41p 82.50p 85.70p 1801075
12/05/2022 83.00p 84.60p 83.00p 83.80p 1031315
11/05/2022 82.00p 83.80p 81.90p 83.80p 556561
10/05/2022 82.00p 82.90p 81.80p 81.80p 784283
09/05/2022 82.50p 83.80p 81.30p 82.00p 866133
06/05/2022 83.60p 84.40p 82.40p 83.50p 755999
05/05/2022 84.60p 85.00p 83.04p 83.50p 1029802
04/05/2022 83.90p 85.00p 83.00p 84.40p 1081168
03/05/2022 85.20p 86.10p 83.28p 83.70p 1213387
02/05/2022 86.10p 86.20p 84.70p 84.70p 1086963
29/04/2022 86.10p 86.20p 84.70p 84.70p 886081
28/04/2022 85.80p 87.10p 85.20p 85.50p 512358
27/04/2022 86.30p 87.20p 85.30p 85.30p 782576
26/04/2022 88.00p 88.00p 86.80p 86.70p 259567
25/04/2022 86.00p 86.80p 85.60p 86.70p 1032569
22/04/2022 87.40p 87.80p 86.00p 86.00p 1340725
21/04/2022 87.20p 88.10p 86.20p 87.00p 1528562
20/04/2022 86.90p 87.80p 86.80p 87.00p 906369
19/04/2022 87.00p 88.30p 86.60p 86.60p 1170427
18/04/2022 87.50p 87.90p 86.70p 86.70p 1829621
15/04/2022 87.50p 87.90p 86.70p 86.70p 1829621
14/04/2022 87.50p 87.90p 86.70p 86.70p 1739621
13/04/2022 87.70p 88.00p 86.91p 87.20p 948514
12/04/2022 88.00p 88.00p 87.11p 87.40p 1288890
11/04/2022 88.00p 88.10p 87.00p 87.60p 1179664
08/04/2022 87.90p 88.04p 86.90p 87.20p 631791
07/04/2022 88.00p 88.70p 86.80p 87.20p 1558589
06/04/2022 88.90p 88.90p 86.80p 87.60p 916066
05/04/2022 86.60p 88.30p 86.60p 87.80p 745695
04/04/2022 88.00p 88.90p 87.00p 88.00p 869106
01/04/2022 86.70p 88.40p 86.70p 87.80p 768784
31/03/2022 86.70p 88.20p 86.70p 87.50p 837323
30/03/2022 88.10p 88.40p 86.70p 87.90p 301710
29/03/2022 88.50p 88.55p 87.80p 88.10p 990778
28/03/2022 88.20p 88.20p 87.00p 88.00p 652680
25/03/2022 88.10p 88.10p 86.75p 87.70p 597812
24/03/2022 89.00p 89.00p 86.60p 87.00p 514487
23/03/2022 88.10p 88.15p 86.80p 88.10p 486644
22/03/2022 88.00p 88.30p 87.60p 88.00p 396056
21/03/2022 88.00p 88.60p 87.10p 88.00p 413467
18/03/2022 88.40p 88.90p 86.80p 88.00p 993504
17/03/2022 89.00p 89.00p 86.20p 88.40p 381823
16/03/2022 89.00p 89.00p 85.70p 86.00p 631347
15/03/2022 88.80p 88.80p 85.60p 86.00p 494225
14/03/2022 86.30p 88.50p 86.21p 86.70p 700757
11/03/2022 85.10p 87.82p 84.30p 86.30p 495683
10/03/2022 83.90p 85.30p 83.40p 85.00p 657122
09/03/2022 80.00p 84.25p 80.00p 84.00p 581443
08/03/2022 78.00p 83.10p 78.00p 83.10p 977954
07/03/2022 81.10p 81.31p 76.00p 79.30p 1378472
04/03/2022 85.80p 88.00p 79.85p 80.90p 1341566
03/03/2022 86.30p 88.80p 84.70p 84.70p 614449
02/03/2022 88.00p 88.02p 86.20p 87.00p 1058309
01/03/2022 89.00p 89.00p 85.90p 87.00p 364172
28/02/2022 86.00p 88.60p 86.00p 88.50p 2032102
25/02/2022 86.90p 89.20p 85.00p 89.20p 437375
24/02/2022 87.20p 87.50p 85.80p 86.00p 874846
23/02/2022 86.50p 88.70p 86.50p 88.10p 654790
22/02/2022 87.30p 88.10p 86.00p 86.30p 588240
21/02/2022 88.10p 89.20p 87.60p 87.60p 685306
18/02/2022 89.00p 89.40p 88.60p 89.00p 555914
17/02/2022 89.80p 89.80p 88.28p 88.30p 523834
16/02/2022 89.00p 89.60p 88.10p 88.70p 446199
15/02/2022 88.70p 89.00p 88.20p 88.80p 355723
14/02/2022 88.00p 89.10p 88.00p 89.00p 426691
11/02/2022 89.30p 89.80p 88.50p 89.30p 1247157
10/02/2022 89.10p 89.30p 88.26p 89.10p 1085583
09/02/2022 88.70p 89.30p 88.70p 88.70p 910444
08/02/2022 89.30p 89.40p 88.80p 88.80p 801086
07/02/2022 89.60p 90.00p 88.80p 89.00p 483702
04/02/2022 89.50p 90.80p 89.00p 89.00p 735730
03/02/2022 90.10p 91.00p 89.63p 90.10p 1571538
02/02/2022 90.00p 90.10p 89.28p 89.90p 393429
01/02/2022 88.00p 90.00p 88.00p 89.50p 610529
31/01/2022 88.00p 90.60p 88.00p 89.20p 974251
28/01/2022 89.40p 91.30p 89.30p 90.40p 1471290
27/01/2022 89.70p 90.30p 89.30p 90.00p 588630
26/01/2022 89.80p 90.60p 89.00p 90.30p 448879
25/01/2022 91.40p 91.40p 89.40p 89.50p 487626
24/01/2022 91.30p 92.00p 90.00p 91.00p 1001650
21/01/2022 92.00p 92.40p 91.20p 91.20p 284940
20/01/2022 92.20p 92.30p 91.54p 91.90p 531950
19/01/2022 91.20p 92.10p 91.20p 92.10p 515926
18/01/2022 92.50p 92.60p 91.30p 92.10p 381956
17/01/2022 91.70p 93.00p 91.60p 92.10p 602961
14/01/2022 92.20p 92.40p 91.40p 92.10p 671099
13/01/2022 93.20p 93.40p 91.70p 92.10p 574452
12/01/2022 93.00p 94.04p 91.69p 92.60p 630397
10/01/2022 93.40p 94.30p 93.00p 94.20p 502785
07/01/2022 94.00p 94.00p 92.50p 93.10p 2115304
06/01/2022 95.00p 95.00p 92.00p 93.10p 1205857
05/01/2022 93.10p 96.00p 92.10p 93.00p 655850
04/01/2022 96.00p 96.00p 92.60p 93.70p 753604
03/01/2022 92.40p 94.90p 92.40p 93.90p 344127
31/12/2021 92.40p 94.90p 92.40p 93.90p 344127
30/12/2021 93.80p 95.70p 93.20p 94.50p 1306338
29/12/2021 94.00p 94.50p 93.30p 94.30p 445317
28/12/2021 93.10p 93.86p 93.10p 93.50p 98780
27/12/2021 93.10p 93.86p 93.10p 93.50p 98780
24/12/2021 93.10p 93.86p 93.10p 93.50p 98780
23/12/2021 92.40p 94.00p 92.39p 93.40p 723946
22/12/2021 89.00p 92.40p 89.00p 92.20p 739438
21/12/2021 89.00p 92.00p 89.00p 91.30p 643598
20/12/2021 90.30p 91.00p 89.22p 91.00p 797821

*Close Price adjusted for both dividends and splits