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
09/03/2021 76.10p 80.40p 76.10p 77.70p 1950716
08/03/2021 79.90p 80.23p 76.00p 77.90p 1665681
05/03/2021 79.00p 79.90p 76.80p 77.50p 609401
04/03/2021 79.60p 80.50p 76.55p 79.60p 2466378
03/03/2021 78.00p 81.60p 78.00p 81.60p 1098817
02/03/2021 78.90p 79.50p 78.00p 79.00p 1393563
01/03/2021 78.00p 78.50p 76.80p 78.50p 1077010
26/02/2021 72.50p 77.80p 72.50p 76.50p 1100179
25/02/2021 77.20p 79.40p 74.50p 75.20p 1877178
24/02/2021 75.00p 79.90p 75.00p 77.20p 737151
23/02/2021 75.00p 79.90p 75.00p 77.80p 539139
22/02/2021 76.90p 79.90p 74.90p 78.20p 790358
19/02/2021 75.00p 79.00p 75.00p 76.10p 756871
18/02/2021 76.00p 78.60p 76.00p 76.50p 559735
17/02/2021 74.80p 78.90p 74.80p 76.20p 580383
16/02/2021 78.00p 78.90p 75.90p 76.70p 487781
15/02/2021 76.60p 77.90p 74.60p 76.00p 1042584
12/02/2021 75.70p 78.20p 75.30p 76.10p 325623
11/02/2021 79.30p 79.80p 74.00p 75.20p 862341
10/02/2021 78.50p 81.60p 75.50p 75.90p 643301
09/02/2021 79.40p 80.70p 78.50p 79.00p 527294
08/02/2021 79.30p 81.60p 79.20p 79.30p 246130
05/02/2021 81.00p 81.91p 79.10p 80.50p 888615
04/02/2021 81.00p 81.68p 79.45p 80.10p 393207
03/02/2021 80.40p 82.10p 79.80p 82.00p 372718
02/02/2021 81.70p 81.93p 80.20p 80.20p 450519
01/02/2021 81.50p 82.00p 80.20p 80.80p 630693
29/01/2021 81.00p 81.80p 78.40p 81.80p 625730
28/01/2021 77.90p 80.80p 76.80p 80.80p 490168
27/01/2021 77.00p 78.80p 76.40p 78.40p 190967
26/01/2021 78.90p 78.90p 76.10p 77.60p 455909
25/01/2021 77.60p 77.90p 75.70p 77.00p 410015
22/01/2021 78.00p 78.20p 75.00p 77.30p 487298
21/01/2021 78.00p 78.80p 76.75p 77.00p 261542
20/01/2021 76.80p 78.60p 76.75p 77.20p 683590
19/01/2021 78.00p 78.80p 77.75p 77.80p 365409
18/01/2021 78.40p 78.40p 76.90p 78.00p 319390
15/01/2021 78.90p 79.00p 77.20p 77.20p 235422
14/01/2021 78.20p 79.90p 77.30p 78.50p 325941
13/01/2021 77.20p 78.20p 76.90p 78.00p 251790
12/01/2021 78.10p 79.00p 76.80p 77.70p 609191
11/01/2021 77.20p 80.40p 76.40p 77.20p 947299
08/01/2021 77.00p 79.50p 77.00p 79.50p 526381
07/01/2021 78.50p 79.20p 77.70p 78.50p 2837282
06/01/2021 78.30p 80.10p 78.00p 78.80p 395575
05/01/2021 78.00p 81.90p 78.00p 78.50p 532721
04/01/2021 83.00p 83.00p 80.00p 80.40p 576227
31/12/2020 79.60p 82.50p 79.60p 82.50p 421554
30/12/2020 80.70p 81.90p 80.20p 81.00p 389814
28/12/2020 77.00p 78.90p 76.40p 78.80p 325437
24/12/2020 77.00p 78.90p 76.40p 78.80p 325437
23/12/2020 78.20p 79.50p 76.50p 77.00p 461241
22/12/2020 79.40p 80.90p 77.90p 77.90p 338011
21/12/2020 78.50p 79.50p 76.39p 78.50p 1230164
18/12/2020 78.00p 80.00p 77.50p 80.00p 647703
17/12/2020 77.50p 79.00p 75.88p 79.00p 459064
16/12/2020 75.00p 77.80p 75.00p 76.40p 517982
15/12/2020 77.30p 78.40p 75.80p 76.00p 310219
14/12/2020 78.60p 79.70p 76.59p 77.10p 379413
11/12/2020 79.70p 79.70p 76.30p 76.90p 414641
10/12/2020 80.20p 81.00p 77.20p 77.40p 399249
09/12/2020 77.80p 80.90p 76.62p 79.80p 1412517
08/12/2020 78.40p 79.40p 77.80p 78.50p 476332
07/12/2020 79.70p 79.70p 78.24p 78.40p 366661
04/12/2020 76.30p 79.70p 76.30p 79.50p 479004
03/12/2020 75.70p 77.40p 75.10p 77.00p 586895
02/12/2020 77.40p 77.90p 74.80p 75.20p 697308
01/12/2020 78.00p 78.70p 76.00p 76.40p 500853
30/11/2020 77.80p 78.20p 75.70p 76.20p 995723
27/11/2020 80.00p 82.50p 75.00p 75.00p 2365409
26/11/2020 81.20p 83.00p 81.00p 81.30p 435494
25/11/2020 81.90p 82.86p 81.00p 81.10p 490893
24/11/2020 83.50p 84.20p 81.00p 81.40p 839779
23/11/2020 83.60p 84.20p 82.20p 82.80p 763802
20/11/2020 81.80p 82.40p 80.30p 82.40p 920438
19/11/2020 82.90p 83.60p 79.60p 80.70p 1579041
18/11/2020 81.00p 83.80p 81.00p 82.90p 1566161
17/11/2020 79.90p 82.88p 78.80p 81.00p 1255421
16/11/2020 79.10p 80.63p 77.80p 79.30p 1357724
13/11/2020 75.10p 79.00p 75.10p 78.00p 1143015
12/11/2020 78.50p 79.40p 75.60p 76.30p 2436853
10/11/2020 70.80p 79.00p 70.20p 77.70p 2507248
09/11/2020 65.20p 72.00p 64.40p 70.80p 4781245
06/11/2020 64.70p 65.50p 63.40p 65.50p 3745680
05/11/2020 63.50p 65.07p 62.70p 64.20p 3193703
04/11/2020 62.20p 63.10p 62.00p 63.00p 3015963
03/11/2020 63.30p 63.70p 62.20p 62.50p 1288731
02/11/2020 62.40p 63.20p 62.00p 63.00p 2309995
30/10/2020 60.20p 62.80p 60.10p 62.40p 4370775
29/10/2020 61.30p 61.40p 58.33p 60.00p 1318494
28/10/2020 61.50p 62.20p 58.30p 60.00p 1418057
27/10/2020 63.00p 63.50p 61.50p 61.90p 1375070
26/10/2020 64.50p 65.60p 62.70p 63.20p 636653
23/10/2020 66.00p 66.50p 64.60p 64.60p 505080
22/10/2020 65.40p 66.50p 64.50p 66.20p 585049
21/10/2020 63.00p 66.20p 63.00p 66.00p 850467
20/10/2020 63.20p 65.00p 62.73p 63.90p 722460
19/10/2020 60.00p 63.50p 60.00p 62.50p 2032399
16/10/2020 63.00p 63.04p 59.80p 59.80p 1483424
15/10/2020 63.80p 64.40p 62.50p 62.70p 1218820
14/10/2020 64.70p 65.40p 63.50p 63.50p 791875
13/10/2020 65.00p 65.50p 64.00p 64.80p 1574637
12/10/2020 65.30p 66.10p 64.59p 65.50p 511977
09/10/2020 67.40p 68.00p 65.64p 66.20p 407545
08/10/2020 66.00p 67.99p 66.00p 66.90p 425669
07/10/2020 67.50p 67.92p 66.30p 66.50p 353813
06/10/2020 65.60p 68.00p 65.30p 68.00p 679969
05/10/2020 67.00p 67.00p 64.25p 65.40p 478083
02/10/2020 65.50p 66.00p 64.10p 65.60p 425037
01/10/2020 66.00p 66.00p 64.90p 65.50p 397684
30/09/2020 63.10p 65.90p 63.08p 65.50p 652467
29/09/2020 66.80p 67.20p 63.80p 64.20p 1987020
28/09/2020 64.60p 67.00p 62.30p 66.40p 1642173
25/09/2020 66.00p 66.00p 64.00p 64.00p 1285227
24/09/2020 67.70p 67.80p 66.00p 66.00p 210697
23/09/2020 67.20p 67.90p 66.50p 66.50p 833589
22/09/2020 68.30p 68.30p 66.60p 66.60p 694530
21/09/2020 68.90p 69.00p 67.30p 67.60p 399356
18/09/2020 69.00p 70.00p 67.70p 67.70p 881799
17/09/2020 68.20p 72.90p 68.20p 68.50p 1247397
16/09/2020 72.00p 72.40p 67.00p 67.00p 858239
15/09/2020 72.00p 73.50p 71.00p 72.00p 276930
14/09/2020 73.00p 73.50p 70.40p 72.50p 263209
11/09/2020 72.90p 73.60p 72.10p 72.50p 389570
10/09/2020 72.30p 73.10p 72.00p 72.50p 502066
09/09/2020 70.60p 72.70p 70.60p 72.00p 321005
08/09/2020 69.90p 70.60p 69.30p 70.00p 267252
07/09/2020 71.60p 72.60p 69.60p 69.70p 764008
04/09/2020 74.50p 76.10p 70.65p 71.20p 1162447
03/09/2020 76.20p 76.50p 73.10p 75.40p 377554
02/09/2020 75.50p 77.50p 75.00p 75.30p 358884
01/09/2020 78.00p 78.00p 75.50p 75.50p 444387
31/08/2020 75.50p 77.00p 75.50p 76.50p 837834
28/08/2020 75.50p 77.00p 75.50p 76.50p 837834
27/08/2020 78.00p 78.00p 75.70p 76.00p 247193
26/08/2020 77.00p 79.70p 75.00p 76.10p 753426
25/08/2020 77.30p 77.70p 76.20p 76.50p 685145
24/08/2020 76.00p 80.00p 76.00p 76.70p 235561
21/08/2020 77.90p 78.60p 75.00p 76.80p 332875
20/08/2020 78.00p 79.00p 77.18p 77.40p 307528
19/08/2020 78.60p 79.90p 77.00p 77.00p 775186
18/08/2020 80.10p 81.90p 77.00p 77.40p 542321
17/08/2020 81.00p 83.00p 79.10p 80.20p 184451
14/08/2020 78.10p 82.90p 78.10p 81.00p 616829
13/08/2020 80.90p 83.00p 79.00p 82.70p 926171
12/08/2020 82.10p 83.00p 78.90p 82.40p 443613
11/08/2020 79.20p 83.00p 79.20p 83.00p 477397
10/08/2020 79.10p 80.00p 78.50p 79.20p 241631
07/08/2020 77.90p 79.50p 77.20p 79.50p 278984
06/08/2020 77.50p 80.00p 76.60p 78.60p 366381
05/08/2020 74.20p 80.00p 73.99p 80.00p 1117105
04/08/2020 69.30p 74.20p 67.50p 74.20p 815670
03/08/2020 68.80p 71.00p 66.62p 69.80p 1343495
31/07/2020 67.50p 70.20p 65.08p 66.30p 808301
30/07/2020 66.70p 68.50p 65.60p 65.60p 389168
29/07/2020 66.40p 70.50p 65.90p 65.90p 421079
28/07/2020 68.40p 70.10p 65.80p 65.80p 466205
27/07/2020 69.00p 70.75p 65.80p 66.30p 570073
24/07/2020 70.50p 70.50p 67.10p 68.00p 383590
23/07/2020 68.70p 68.90p 67.20p 67.20p 360898
22/07/2020 70.50p 70.50p 67.45p 68.50p 410300
21/07/2020 69.00p 70.80p 67.21p 68.10p 715460
20/07/2020 72.10p 72.10p 69.00p 69.10p 910017
17/07/2020 72.60p 72.60p 70.00p 70.00p 733821
16/07/2020 73.50p 73.60p 71.40p 73.00p 153269
15/07/2020 73.60p 73.70p 71.00p 71.70p 688560
14/07/2020 73.10p 73.40p 72.10p 72.50p 404276
13/07/2020 74.90p 75.00p 73.10p 73.20p 580301
10/07/2020 73.20p 74.40p 73.10p 73.10p 688083
09/07/2020 74.10p 75.61p 73.10p 73.10p 340564
08/07/2020 75.70p 79.15p 74.30p 74.30p 541579
07/07/2020 75.10p 77.00p 74.90p 75.20p 309509
06/07/2020 74.80p 76.40p 74.00p 75.50p 397031
03/07/2020 75.00p 76.00p 73.70p 75.00p 394398
02/07/2020 75.10p 77.50p 72.50p 76.00p 401198
01/07/2020 71.00p 72.90p 71.00p 72.70p 353157
30/06/2020 72.90p 72.90p 71.00p 71.00p 574464
29/06/2020 71.10p 74.50p 71.10p 72.50p 652621
26/06/2020 72.50p 75.15p 71.40p 72.00p 598918
25/06/2020 73.20p 74.70p 71.54p 72.70p 403174
24/06/2020 75.20p 77.50p 72.10p 72.20p 1625667
23/06/2020 73.10p 76.80p 73.10p 75.10p 673005
22/06/2020 77.30p 78.20p 73.10p 73.10p 484716
19/06/2020 76.10p 79.10p 75.00p 75.00p 975016
18/06/2020 79.90p 79.90p 73.50p 75.80p 827842
17/06/2020 75.00p 79.90p 75.00p 78.70p 396173
16/06/2020 77.00p 80.00p 76.40p 76.40p 368669
15/06/2020 80.00p 80.00p 75.68p 79.60p 341493
12/06/2020 81.00p 81.00p 76.22p 79.20p 568806
11/06/2020 82.00p 82.00p 76.20p 76.50p 656956
10/06/2020 82.90p 82.90p 77.10p 79.90p 4752973
09/06/2020 86.10p 86.10p 78.40p 78.40p 573822
08/06/2020 81.20p 84.70p 81.20p 82.00p 1044002
05/06/2020 76.20p 83.00p 75.50p 82.00p 1646849
04/06/2020 88.00p 88.00p 76.70p 79.70p 932915
03/06/2020 86.00p 87.77p 83.90p 87.10p 674336
02/06/2020 80.00p 86.30p 79.10p 86.30p 1534136
01/06/2020 81.00p 82.10p 78.00p 80.30p 562931
29/05/2020 84.00p 84.00p 77.20p 77.20p 1737175
28/05/2020 78.00p 83.90p 75.00p 82.00p 1416175

*Close Price adjusted for both dividends and splits