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
26/10/2018 99.41p 100.80p 99.41p 100.80p 232798
25/10/2018 100.20p 101.00p 99.81p 100.20p 104250
24/10/2018 101.80p 101.80p 101.08p 101.20p 583101
23/10/2018 101.00p 101.80p 99.75p 101.80p 633467
22/10/2018 100.00p 101.60p 100.00p 101.60p 563279
19/10/2018 100.40p 101.60p 99.36p 101.40p 570711
18/10/2018 100.40p 100.40p 99.41p 100.20p 388603
17/10/2018 100.40p 100.40p 98.91p 99.81p 558372
16/10/2018 100.40p 100.40p 98.71p 99.01p 544163
15/10/2018 97.81p 100.40p 97.81p 98.21p 764895
12/10/2018 99.51p 100.20p 97.81p 98.91p 748388
11/10/2018 99.61p 100.00p 97.81p 99.11p 749966
10/10/2018 100.20p 100.58p 99.58p 100.40p 653526
09/10/2018 97.61p 100.20p 97.61p 100.20p 1031710
08/10/2018 97.71p 98.51p 97.51p 98.31p 772641
05/10/2018 97.81p 98.61p 97.81p 98.11p 1337960
04/10/2018 97.41p 98.61p 97.41p 97.91p 766728
03/10/2018 97.81p 98.11p 97.11p 97.91p 1347699
02/10/2018 97.71p 97.71p 96.91p 97.31p 737197
01/10/2018 97.01p 98.18p 97.01p 97.51p 518372
28/09/2018 96.21p 97.14p 96.21p 97.11p 358529
27/09/2018 96.11p 97.31p 96.11p 96.51p 461770
26/09/2018 96.41p 97.11p 95.71p 96.41p 10355608
25/09/2018 98.61p 98.61p 96.41p 96.81p 583350
24/09/2018 96.31p 96.41p 95.81p 96.11p 327630
21/09/2018 96.11p 97.61p 96.11p 96.41p 946001
20/09/2018 96.31p 97.11p 95.81p 96.11p 403018
19/09/2018 95.91p 97.01p 95.91p 96.31p 819148
18/09/2018 96.61p 97.88p 95.96p 96.31p 546644
17/09/2018 96.41p 98.81p 96.41p 96.81p 522073
14/09/2018 95.91p 98.01p 95.91p 96.51p 686103
13/09/2018 95.91p 96.81p 95.91p 96.01p 1032064
12/09/2018 97.81p 99.41p 97.51p 97.81p 779274
11/09/2018 96.81p 99.51p 96.81p 97.91p 1533055
10/09/2018 96.81p 96.81p 94.12p 95.11p 879438
07/09/2018 96.41p 96.61p 95.51p 95.51p 552394
06/09/2018 96.41p 96.41p 95.51p 96.21p 403527
05/09/2018 95.51p 96.51p 95.41p 95.81p 578400
04/09/2018 96.41p 96.51p 95.61p 95.61p 518895
03/09/2018 96.01p 96.71p 95.71p 95.81p 852924
31/08/2018 95.01p 96.61p 94.81p 96.61p 864434
30/08/2018 95.81p 95.81p 95.01p 95.01p 363822
29/08/2018 94.81p 95.51p 94.81p 95.31p 568591
28/08/2018 95.71p 95.81p 94.78p 95.61p 728957
24/08/2018 94.81p 95.11p 94.42p 94.81p 255760
23/08/2018 95.81p 95.81p 94.42p 94.62p 1689510
22/08/2018 94.81p 95.71p 94.72p 94.81p 750048
21/08/2018 95.81p 95.81p 94.81p 94.91p 1284666
20/08/2018 95.81p 96.01p 94.81p 94.81p 383044
17/08/2018 95.31p 95.31p 94.62p 94.81p 299041
16/08/2018 94.81p 95.21p 94.62p 94.72p 876102
15/08/2018 94.81p 95.71p 94.81p 95.11p 252254
14/08/2018 94.62p 95.81p 94.62p 95.01p 509738
13/08/2018 95.91p 95.91p 94.72p 94.91p 711747
10/08/2018 95.91p 95.91p 94.81p 94.81p 793560
09/08/2018 95.71p 95.71p 94.62p 94.91p 292068
08/08/2018 94.81p 95.77p 94.68p 95.71p 894292
07/08/2018 95.71p 95.71p 94.52p 94.81p 271314
06/08/2018 95.71p 95.71p 94.32p 94.32p 1524226
03/08/2018 95.71p 95.71p 94.42p 94.42p 157071
02/08/2018 94.81p 95.51p 94.43p 94.81p 2255769
01/08/2018 95.61p 95.61p 94.32p 94.81p 282705
31/07/2018 95.61p 95.61p 94.32p 94.32p 329136
30/07/2018 93.82p 94.72p 93.72p 94.52p 478011
27/07/2018 93.72p 94.32p 93.72p 94.12p 496231
26/07/2018 93.92p 94.87p 93.82p 93.82p 1353823
25/07/2018 94.62p 94.76p 94.02p 94.02p 697400
24/07/2018 93.82p 94.88p 93.82p 93.82p 489942
23/07/2018 94.62p 94.80p 94.02p 94.42p 483860
20/07/2018 95.11p 95.11p 93.92p 94.02p 427198
19/07/2018 94.81p 94.92p 93.82p 94.62p 204647
18/07/2018 94.72p 95.01p 94.12p 94.22p 1120039
17/07/2018 94.81p 95.34p 94.12p 94.62p 427668
16/07/2018 94.32p 94.64p 93.82p 94.22p 240271
13/07/2018 93.62p 94.91p 93.61p 94.32p 277486
12/07/2018 93.62p 94.12p 93.52p 93.52p 487748
11/07/2018 93.62p 94.32p 93.52p 93.52p 413604
10/07/2018 95.31p 95.31p 93.61p 93.62p 287897
09/07/2018 93.82p 94.81p 93.62p 93.62p 308083
06/07/2018 93.82p 94.32p 93.82p 94.32p 316266
05/07/2018 95.31p 95.70p 93.82p 94.32p 270716
04/07/2018 93.82p 94.81p 93.82p 94.32p 287111
03/07/2018 95.81p 95.81p 93.82p 93.82p 139488
02/07/2018 95.51p 95.61p 94.12p 94.62p 485132
29/06/2018 94.81p 94.91p 94.30p 94.81p 344632
28/06/2018 95.41p 95.81p 93.92p 94.81p 518137
27/06/2018 96.21p 96.21p 93.82p 94.81p 481789
26/06/2018 94.32p 94.91p 94.32p 94.81p 364744
25/06/2018 94.32p 94.91p 94.32p 94.81p 353738
22/06/2018 94.42p 96.01p 94.32p 94.81p 682454
21/06/2018 94.42p 95.11p 94.32p 94.42p 280420
20/06/2018 95.81p 95.81p 94.42p 94.42p 664914
19/06/2018 94.81p 95.46p 94.31p 94.32p 339655
18/06/2018 95.41p 95.41p 94.32p 94.42p 375345
15/06/2018 94.42p 95.31p 94.02p 94.62p 867208
14/06/2018 94.42p 95.61p 94.42p 94.81p 655008
13/06/2018 94.81p 96.21p 94.81p 94.81p 696493
12/06/2018 94.81p 95.91p 94.81p 95.11p 358643
11/06/2018 96.41p 96.41p 94.81p 95.01p 540302
08/06/2018 94.42p 96.31p 94.42p 94.81p 649705
07/06/2018 94.91p 96.71p 94.72p 94.81p 511040
06/06/2018 95.61p 96.81p 95.01p 95.01p 692051
05/06/2018 95.71p 96.03p 95.11p 95.51p 994095
04/06/2018 94.81p 96.81p 94.81p 96.11p 684720
01/06/2018 95.91p 97.71p 94.32p 95.41p 1117076
31/05/2018 98.41p 99.31p 94.32p 94.32p 3927086
30/05/2018 98.41p 99.31p 98.41p 98.81p 491982
29/05/2018 99.41p 99.41p 98.71p 98.81p 418026
25/05/2018 99.31p 99.41p 98.90p 99.31p 990423
24/05/2018 99.31p 99.41p 98.61p 99.01p 900051
23/05/2018 99.41p 99.81p 99.41p 99.81p 756830
22/05/2018 99.61p 99.81p 99.61p 99.81p 800915
21/05/2018 99.41p 99.81p 99.31p 99.71p 793454
18/05/2018 99.61p 99.81p 99.61p 99.71p 302493
17/05/2018 99.81p 99.81p 99.61p 99.71p 622012
16/05/2018 100.60p 100.80p 99.81p 100.20p 844681
15/05/2018 99.61p 102.20p 99.61p 100.80p 1981519
14/05/2018 99.61p 99.81p 99.61p 99.61p 338110
11/05/2018 99.71p 99.81p 99.70p 99.81p 576165
10/05/2018 99.81p 99.81p 99.61p 99.61p 468175
09/05/2018 99.81p 99.81p 99.61p 99.61p 513520
08/05/2018 99.61p 99.81p 99.61p 99.81p 376006
04/05/2018 99.81p 99.81p 99.71p 99.81p 780719
03/05/2018 99.81p 99.81p 99.68p 99.81p 415754
02/05/2018 99.81p 99.81p 99.61p 99.61p 1093559
01/05/2018 99.81p 99.81p 99.61p 99.81p 418446
30/04/2018 99.81p 99.81p 99.61p 99.81p 483313
27/04/2018 100.80p 100.80p 99.51p 99.81p 652872
26/04/2018 100.20p 100.20p 99.61p 99.81p 581651
25/04/2018 99.61p 100.40p 99.61p 100.00p 394627
24/04/2018 100.20p 100.20p 99.71p 100.20p 679436
23/04/2018 100.80p 100.80p 99.81p 100.00p 667538
20/04/2018 100.20p 100.80p 99.71p 99.81p 337877
19/04/2018 100.00p 100.00p 99.61p 100.00p 331155
18/04/2018 99.81p 100.00p 99.57p 100.00p 772793
17/04/2018 99.81p 99.81p 99.41p 99.41p 374991
16/04/2018 99.81p 99.81p 99.63p 99.81p 396681
13/04/2018 99.81p 99.81p 99.06p 99.81p 1211931
12/04/2018 99.61p 99.81p 99.31p 99.71p 785340
11/04/2018 99.81p 99.81p 99.41p 99.61p 361634
10/04/2018 99.81p 99.81p 99.31p 99.41p 922700
09/04/2018 99.81p 99.81p 98.81p 99.81p 1584032
06/04/2018 99.81p 99.81p 98.31p 99.51p 1068249
05/04/2018 98.81p 99.79p 98.81p 98.81p 750301
04/04/2018 99.31p 99.31p 98.01p 98.81p 474549
03/04/2018 98.81p 99.81p 98.56p 99.31p 1974326
29/03/2018 97.71p 99.01p 97.71p 99.01p 899924
28/03/2018 94.91p 97.81p 94.91p 97.81p 251785
27/03/2018 96.91p 97.01p 95.01p 96.21p 344764
26/03/2018 95.21p 97.31p 94.80p 95.21p 309648
23/03/2018 96.61p 97.35p 94.97p 96.31p 598252
22/03/2018 98.71p 98.81p 96.58p 97.31p 554345
21/03/2018 98.81p 98.81p 96.91p 97.41p 369604
20/03/2018 97.81p 99.31p 97.81p 99.11p 563857
19/03/2018 99.71p 99.71p 97.71p 99.31p 201345
16/03/2018 97.61p 99.41p 96.91p 96.91p 1739252
15/03/2018 99.41p 99.41p 97.61p 98.61p 199945
14/03/2018 97.61p 99.41p 97.61p 98.51p 253029
13/03/2018 97.61p 99.31p 97.41p 99.21p 234068
12/03/2018 99.41p 99.41p 97.76p 98.81p 434138
09/03/2018 99.31p 99.81p 97.91p 99.81p 529531
08/03/2018 97.11p 99.21p 97.11p 98.81p 426048
07/03/2018 97.31p 99.31p 97.31p 98.41p 203384
06/03/2018 97.31p 99.11p 97.31p 98.31p 386777
05/03/2018 98.21p 98.61p 97.51p 97.81p 286739
02/03/2018 96.81p 99.31p 96.81p 98.51p 342138
01/03/2018 99.21p 99.39p 97.51p 98.41p 596553
28/02/2018 99.41p 100.00p 99.21p 99.61p 456394
27/02/2018 99.71p 100.60p 99.41p 99.71p 521619
26/02/2018 100.40p 100.40p 99.59p 99.81p 1062694
23/02/2018 100.80p 100.80p 99.81p 100.80p 492823
22/02/2018 99.81p 100.80p 99.53p 100.20p 329699
21/02/2018 100.80p 100.80p 99.81p 100.40p 111293
20/02/2018 100.80p 100.80p 99.81p 100.00p 358621
19/02/2018 100.80p 101.20p 100.40p 100.80p 1215626
16/02/2018 99.81p 100.80p 99.51p 100.80p 1183820
15/02/2018 99.81p 99.81p 98.51p 98.61p 209373
14/02/2018 99.81p 99.81p 98.87p 99.31p 210728
13/02/2018 99.81p 100.60p 99.13p 99.81p 363765
12/02/2018 100.80p 100.80p 98.81p 99.61p 260837
09/02/2018 100.40p 100.60p 98.73p 99.81p 584633
08/02/2018 99.81p 99.81p 98.73p 99.11p 291216
07/02/2018 97.01p 99.81p 97.01p 99.01p 849479
06/02/2018 98.91p 98.91p 97.01p 97.71p 647136
05/02/2018 100.60p 100.60p 99.31p 99.31p 307457
02/02/2018 100.60p 101.60p 99.81p 99.81p 419626
01/02/2018 100.80p 100.90p 100.00p 100.00p 403391
31/01/2018 100.80p 101.00p 99.81p 100.80p 699013
30/01/2018 100.80p 100.80p 99.81p 100.60p 419889
29/01/2018 101.00p 101.60p 100.80p 100.80p 361673
26/01/2018 101.40p 101.40p 101.00p 101.00p 345850
25/01/2018 101.60p 101.60p 100.80p 101.40p 448645
24/01/2018 101.80p 101.80p 101.34p 101.60p 533068
23/01/2018 101.80p 102.80p 101.40p 101.60p 756057
22/01/2018 101.80p 101.80p 101.00p 101.80p 717201
19/01/2018 101.80p 102.00p 100.75p 101.80p 647868
18/01/2018 102.80p 102.80p 101.30p 102.20p 487919
17/01/2018 102.20p 102.58p 101.00p 102.00p 388024
16/01/2018 101.20p 102.00p 100.61p 101.60p 968336
15/01/2018 102.20p 102.20p 100.60p 101.00p 504720

*Close Price adjusted for both dividends and splits