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
17/12/2021 89.40p 91.80p 89.38p 90.40p 5103978
16/12/2021 89.00p 91.50p 89.00p 91.00p 1091068
15/12/2021 89.00p 91.30p 89.00p 91.00p 630945
14/12/2021 89.90p 91.20p 89.90p 90.50p 451045
13/12/2021 90.90p 91.20p 89.90p 90.20p 400617
10/12/2021 91.70p 92.90p 90.80p 91.30p 521588
09/12/2021 90.20p 91.30p 89.99p 91.30p 1443477
08/12/2021 91.00p 91.50p 90.58p 91.00p 661572
07/12/2021 91.90p 92.50p 91.00p 91.10p 2337500
06/12/2021 92.00p 92.00p 90.63p 91.10p 1612958
03/12/2021 91.40p 91.70p 90.50p 91.00p 1316197
02/12/2021 91.00p 91.30p 89.20p 91.30p 794315
01/12/2021 88.20p 91.30p 88.20p 90.30p 541478
30/11/2021 92.50p 92.50p 88.00p 88.00p 1409884
29/11/2021 91.60p 91.70p 89.60p 89.90p 486144
26/11/2021 91.40p 91.40p 89.10p 90.50p 797909
25/11/2021 91.40p 91.40p 90.90p 91.10p 1013151
24/11/2021 91.00p 91.40p 90.40p 91.00p 1537933
23/11/2021 90.70p 91.20p 89.80p 90.00p 702034
22/11/2021 90.60p 92.80p 88.50p 90.80p 1139541
19/11/2021 90.50p 90.50p 88.70p 90.20p 703778
18/11/2021 88.00p 90.00p 88.00p 89.30p 422485
17/11/2021 91.00p 91.70p 89.30p 90.50p 413439
16/11/2021 90.50p 91.20p 89.30p 91.20p 333552
15/11/2021 89.60p 90.90p 89.00p 90.60p 458129
12/11/2021 89.30p 90.90p 89.30p 90.00p 485579
11/11/2021 88.90p 91.00p 88.50p 90.00p 899662
10/11/2021 88.90p 90.10p 88.40p 88.50p 299083
09/11/2021 88.20p 89.60p 87.32p 89.00p 317578
08/11/2021 89.80p 90.40p 88.00p 88.50p 703482
05/11/2021 89.40p 89.90p 87.90p 89.00p 726325
04/11/2021 87.70p 88.00p 86.82p 87.80p 2331092
03/11/2021 87.00p 87.80p 87.00p 87.20p 557711
02/11/2021 88.60p 88.60p 86.51p 87.50p 876371
01/11/2021 89.00p 89.00p 87.00p 87.10p 712462
29/10/2021 87.20p 89.00p 87.20p 87.80p 399150
28/10/2021 88.10p 89.10p 87.68p 88.60p 1155118
27/10/2021 87.70p 88.30p 87.10p 87.50p 672150
26/10/2021 87.00p 88.50p 87.00p 87.90p 458738
25/10/2021 88.00p 88.20p 87.00p 87.20p 354079
22/10/2021 88.30p 88.30p 87.00p 87.00p 583242
21/10/2021 87.80p 88.30p 87.70p 88.20p 206335
20/10/2021 88.60p 88.60p 86.85p 88.00p 649633
19/10/2021 87.00p 88.20p 86.80p 87.90p 397072
18/10/2021 87.60p 88.20p 86.20p 87.30p 905730
15/10/2021 87.80p 88.00p 87.11p 87.80p 551665
14/10/2021 88.00p 88.00p 87.00p 87.50p 244921
13/10/2021 87.00p 88.00p 86.44p 87.30p 398546
12/10/2021 87.70p 87.80p 86.00p 87.80p 451503
11/10/2021 89.00p 90.20p 86.60p 87.40p 911955
08/10/2021 87.70p 88.80p 87.00p 88.70p 550223
07/10/2021 87.20p 87.20p 86.80p 86.80p 305175
06/10/2021 87.60p 88.00p 86.00p 86.90p 459637
05/10/2021 86.90p 88.20p 86.50p 87.10p 488164
04/10/2021 87.80p 88.10p 86.90p 87.00p 193477
01/10/2021 88.00p 88.90p 86.90p 86.90p 449574
30/09/2021 87.90p 89.00p 87.10p 88.40p 497581
29/09/2021 88.70p 89.50p 86.90p 87.80p 230042
28/09/2021 88.50p 88.60p 87.50p 88.60p 1492503
27/09/2021 87.40p 89.00p 86.50p 88.40p 531319
24/09/2021 88.50p 89.10p 87.60p 87.60p 300123
23/09/2021 89.50p 89.50p 86.50p 88.50p 501683
22/09/2021 88.00p 89.50p 86.28p 87.10p 1803010
21/09/2021 87.70p 88.30p 86.40p 86.70p 403289
20/09/2021 88.70p 88.70p 86.30p 87.00p 1696774
17/09/2021 87.80p 88.50p 87.40p 88.00p 604386
16/09/2021 87.50p 88.30p 86.30p 88.30p 437685
15/09/2021 87.20p 89.10p 86.20p 86.40p 669142
14/09/2021 87.50p 88.40p 87.20p 88.00p 367086
13/09/2021 89.50p 89.50p 87.60p 88.00p 481079
10/09/2021 88.80p 89.00p 87.20p 87.20p 729450
09/09/2021 88.20p 91.20p 87.00p 87.80p 934815
08/09/2021 89.80p 91.61p 89.50p 90.00p 592464
07/09/2021 92.00p 92.00p 88.10p 90.30p 456084
06/09/2021 91.30p 91.70p 88.75p 90.20p 590303
03/09/2021 88.00p 91.70p 88.00p 91.10p 856902
02/09/2021 91.20p 91.20p 88.80p 89.50p 1708837
01/09/2021 91.20p 91.20p 88.35p 89.40p 878234
31/08/2021 87.90p 91.10p 86.70p 89.20p 1215089
30/08/2021 87.10p 88.60p 87.10p 88.20p 429066
27/08/2021 87.10p 88.60p 87.10p 88.20p 429066
26/08/2021 88.10p 88.60p 87.00p 87.10p 213697
25/08/2021 88.80p 89.70p 87.00p 88.40p 344368
24/08/2021 88.60p 89.00p 86.00p 87.80p 460574
23/08/2021 89.00p 89.50p 86.00p 86.90p 557889
20/08/2021 89.00p 89.00p 87.20p 88.90p 324210
19/08/2021 88.80p 89.70p 86.80p 88.20p 530185
18/08/2021 88.80p 90.30p 86.50p 88.00p 607620
17/08/2021 89.20p 90.60p 87.70p 89.00p 257228
16/08/2021 88.30p 90.85p 87.42p 89.40p 450349
13/08/2021 89.10p 89.40p 87.60p 88.80p 1085836
12/08/2021 88.00p 90.00p 87.80p 89.20p 315293
11/08/2021 90.70p 90.70p 88.20p 88.90p 290213
10/08/2021 89.90p 89.90p 87.60p 88.40p 530399
09/08/2021 87.50p 89.60p 87.36p 88.80p 486337
06/08/2021 88.40p 90.60p 87.12p 88.00p 1698980
05/08/2021 91.00p 91.00p 87.13p 88.40p 540609
04/08/2021 88.10p 89.70p 87.30p 87.30p 379635
03/08/2021 88.60p 92.40p 88.00p 88.00p 555341
02/08/2021 92.50p 92.50p 88.70p 89.00p 557549
30/07/2021 88.10p 91.60p 88.10p 88.50p 363339
29/07/2021 91.80p 92.40p 89.30p 89.80p 223679
28/07/2021 89.00p 92.50p 89.00p 90.00p 485953
27/07/2021 91.70p 92.90p 89.40p 91.20p 236749
26/07/2021 90.40p 92.40p 89.80p 90.00p 354873
23/07/2021 91.20p 92.70p 90.40p 90.60p 174891
22/07/2021 91.80p 92.70p 89.00p 91.40p 425486
21/07/2021 92.00p 92.00p 88.59p 90.20p 474991
20/07/2021 88.90p 89.10p 87.59p 88.20p 585787
19/07/2021 87.40p 88.84p 86.97p 87.40p 562985
16/07/2021 88.50p 89.00p 87.40p 88.00p 174919
15/07/2021 88.00p 88.50p 87.20p 87.20p 239151
14/07/2021 91.20p 91.40p 86.60p 87.00p 537316
13/07/2021 91.50p 91.50p 89.50p 89.50p 275362
12/07/2021 91.40p 93.20p 89.60p 91.30p 624197
09/07/2021 92.10p 92.40p 89.10p 90.50p 376401
08/07/2021 89.90p 92.40p 89.10p 92.00p 623617
07/07/2021 89.00p 90.70p 89.00p 90.50p 437734
06/07/2021 88.00p 91.00p 88.00p 91.00p 350381
05/07/2021 89.00p 89.50p 86.70p 89.50p 399556
02/07/2021 87.00p 88.60p 86.09p 87.10p 590505
01/07/2021 86.20p 87.00p 85.20p 86.20p 178353
30/06/2021 86.00p 87.00p 85.33p 85.80p 347097
29/06/2021 87.20p 88.20p 85.50p 86.50p 281386
28/06/2021 87.00p 88.10p 85.60p 85.80p 463272
25/06/2021 87.00p 87.50p 85.74p 87.50p 614359
24/06/2021 86.40p 86.90p 85.80p 86.30p 602712
23/06/2021 86.80p 87.40p 85.10p 85.30p 257655
22/06/2021 87.00p 87.50p 86.20p 86.60p 135230
21/06/2021 86.70p 87.82p 85.60p 87.00p 236044
18/06/2021 86.20p 88.00p 85.80p 86.00p 751574
17/06/2021 85.50p 87.40p 85.50p 86.10p 237270
16/06/2021 87.00p 88.40p 85.60p 86.40p 951223
15/06/2021 87.70p 88.30p 86.90p 87.20p 188243
14/06/2021 86.10p 88.50p 86.00p 88.00p 331448
11/06/2021 86.00p 87.80p 86.00p 86.50p 357149
10/06/2021 87.00p 88.00p 86.10p 86.10p 244129
09/06/2021 88.00p 88.00p 86.11p 87.20p 220964
08/06/2021 88.00p 88.00p 86.30p 87.00p 189248
07/06/2021 87.50p 88.70p 85.90p 87.00p 451909
04/06/2021 89.00p 89.90p 87.50p 88.00p 281244
03/06/2021 91.00p 91.00p 86.96p 87.70p 422830
02/06/2021 91.00p 91.00p 89.20p 90.70p 555041
01/06/2021 88.00p 90.90p 88.00p 89.30p 672529
28/05/2021 88.80p 89.60p 87.10p 87.80p 377998
27/05/2021 89.80p 90.00p 87.48p 87.70p 514337
26/05/2021 87.60p 91.00p 86.50p 90.00p 969393
25/05/2021 93.00p 93.00p 85.00p 85.00p 1724973
24/05/2021 91.00p 92.80p 90.55p 91.60p 890386
21/05/2021 86.00p 90.84p 85.70p 90.20p 2145321
20/05/2021 87.10p 87.70p 86.00p 86.20p 1444826
19/05/2021 84.40p 87.80p 83.20p 87.50p 959658
18/05/2021 82.50p 84.20p 82.40p 82.40p 283886
17/05/2021 83.40p 84.40p 82.40p 83.30p 256143
14/05/2021 83.80p 84.40p 82.20p 83.00p 358747
13/05/2021 85.00p 87.30p 84.00p 83.00p 479016
12/05/2021 86.20p 87.90p 83.56p 83.80p 541792
11/05/2021 87.10p 88.00p 84.20p 85.80p 628307
10/05/2021 85.70p 88.40p 84.20p 87.20p 1012087
07/05/2021 87.00p 88.20p 84.10p 87.00p 842001
06/05/2021 84.00p 88.40p 84.00p 87.40p 490250
05/05/2021 84.00p 88.10p 84.00p 86.10p 907247
04/05/2021 83.50p 88.50p 83.50p 87.10p 1668621
30/04/2021 85.20p 85.20p 82.80p 84.20p 545685
29/04/2021 83.00p 84.38p 82.49p 83.30p 866158
28/04/2021 82.80p 84.90p 82.30p 83.10p 436489
27/04/2021 83.40p 83.80p 82.20p 82.80p 513775
26/04/2021 84.30p 85.10p 81.10p 82.80p 784645
23/04/2021 83.60p 85.10p 81.10p 82.50p 169486
22/04/2021 82.90p 85.00p 81.20p 84.00p 340894
21/04/2021 83.40p 85.10p 81.80p 82.50p 700605
20/04/2021 83.00p 85.10p 80.40p 83.10p 679796
19/04/2021 83.00p 85.10p 81.78p 84.40p 753828
16/04/2021 82.60p 83.64p 80.80p 83.00p 1202729
15/04/2021 85.20p 85.20p 80.10p 82.00p 679783
14/04/2021 84.90p 85.00p 81.90p 83.90p 947960
13/04/2021 79.00p 85.25p 79.00p 84.80p 1983612
12/04/2021 81.00p 83.00p 79.23p 82.50p 973622
09/04/2021 80.00p 82.70p 78.20p 82.10p 1503715
08/04/2021 79.10p 80.80p 78.50p 79.60p 802077
07/04/2021 78.00p 79.80p 77.60p 78.60p 750726
06/04/2021 78.00p 79.80p 77.60p 77.60p 861033
02/04/2021 78.60p 79.80p 77.20p 77.20p 702262
01/04/2021 78.60p 79.80p 77.20p 77.20p 702262
31/03/2021 78.80p 80.23p 76.30p 78.90p 892265
30/03/2021 79.10p 79.60p 77.30p 78.00p 1077968
29/03/2021 78.60p 79.70p 77.35p 79.10p 787540
26/03/2021 79.20p 79.80p 75.80p 78.00p 590579
25/03/2021 76.80p 79.80p 75.50p 77.70p 766857
24/03/2021 77.10p 79.80p 75.98p 77.70p 490251
23/03/2021 77.30p 77.30p 76.10p 76.50p 610611
22/03/2021 78.50p 79.80p 76.70p 77.40p 413640
19/03/2021 78.40p 79.80p 74.22p 76.70p 1115143
18/03/2021 78.30p 80.33p 77.80p 78.20p 395882
17/03/2021 79.10p 80.90p 77.30p 78.10p 519553
16/03/2021 80.20p 80.70p 77.20p 79.10p 368135
15/03/2021 79.90p 80.50p 76.40p 77.80p 399600
12/03/2021 76.40p 79.00p 75.80p 76.20p 582733
11/03/2021 77.60p 80.00p 77.00p 77.00p 723543
10/03/2021 77.70p 80.50p 76.50p 77.10p 872760

*Close Price adjusted for both dividends and splits