Regional REIT Limited - RGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	106.71	106	106	108.8	105.2	299,048
December 03, 2025	106.6	106.6	106.6	108.8	105.2	326,956
December 02, 2025	104.8	107	107	109.2	102	141,112
December 01, 2025	103.9	105.6	105.6	109.6	102.2	230,803
November 28, 2025	105.98	106	106	109.8	105	221,548
November 27, 2025	105.72	105	105	106.2	105	82,173
November 26, 2025	102.5	105	105	106	100.4	96,527
November 25, 2025	102	102.8	102.8	106	95.9	538,774
November 24, 2025	98.8	101.4	101.4	104.6	98.8	248,129
November 21, 2025	99.3	101	101	105	99.3	85,600
November 20, 2025	103.48	101	101	105.6	98.8	292,349
November 19, 2025	103.76	101.2	98.7	104.2	101	427,008
November 18, 2025	107.6	102.8	100.26	107.6	101	232,903
November 17, 2025	107	104.6	104.6	107.6	101.6	418,017
November 14, 2025	102.6	106	106	107.2	102	228,555
November 13, 2025	105	105	105	107.8	101.8	121,938
November 12, 2025	105	104.2	104.2	106.4	102.6	321,166
November 11, 2025	101	105.8	105.8	106.8	101	562,700
November 10, 2025	103	105.6	105.6	108.8	103	199,495
November 07, 2025	106.4	105.8	105.8	109.8	103	179,456
November 06, 2025	106.2	106.4	106.4	107.2	102	74,672
November 05, 2025	106.5	105.4	105.4	110	102.38	230,006
November 04, 2025	106	106.8	106.8	107	101.26	159,639
November 03, 2025	106.6	106.8	106.8	109.4	104	477,156
October 31, 2025	105	106.2	106.2	110.6	105	428,544
October 30, 2025	108.2	108.2	108.2	111.8	107	179,170
October 29, 2025	110	109.4	109.4	112	108.4	204,944
October 28, 2025	110.4	110.6	110.6	115	110	197,185
October 27, 2025	109.2	111.6	111.6	113.8	108.6	186,260
October 24, 2025	108.2	112.4	112.4	116.6	108.2	156,728
October 23, 2025	110.2	112.6	112.6	115.4	109.8	286,404
October 22, 2025	113.2	113.6	113.6	116.2	110.6	106,093
October 21, 2025	113.06	111.4	111.4	116.2	111.2	332,052
October 20, 2025	111.22	113.2	113.2	116.6	109.4	134,277
October 17, 2025	111	111.8	111.8	117.4	111	400,989
October 16, 2025	114.18	114.8	114.8	115.04	110.82	259,259
October 15, 2025	114.5	115	115	115.8	113.4	129,598
October 14, 2025	116.6	114.6	114.6	116.98	113.4	119,067
October 13, 2025	114.21	115.8	115.8	117.6	113.8	332,152
October 10, 2025	116.67	116	116	118	116	146,063
October 09, 2025	115	117.2	117.2	117.2	115	194,286
October 08, 2025	116.81	115.8	115.8	117.2	115.38	239,628
October 07, 2025	116.37	116	116	117.8	113.6	332,718
October 06, 2025	116.73	115.2	115.2	119.8	114.4	298,311
October 03, 2025	115.4	116	116	117.4	115.4	169,211
October 02, 2025	117.6	115.2	115.2	117.8	115.2	244,286
October 01, 2025	121.4	116.8	116.8	121.4	115.4	181,085
September 30, 2025	120.6	118.4	118.4	120.6	117.4	203,382
September 29, 2025	117	117.8	117.8	120.89	115.4	122,720
September 26, 2025	116.65	117.4	117.4	118.8	114.6	168,766
September 25, 2025	115	116	116	119	115	259,587
September 24, 2025	119	118	118	119	117	86,891
September 23, 2025	115	118	118	118.6	113.8	185,631
September 22, 2025	118.8	116.2	116.2	118.8	116.2	361,769
September 19, 2025	121.26	117	117	121.8	117	561,174
September 18, 2025	122	120	120	124.2	119.66	317,248
September 17, 2025	126.8	122	122	126.8	120.8	241,265
September 16, 2025	124.23	122	122	125.8	121.4	139,986
September 15, 2025	124.88	123	123	126	123	184,961
September 12, 2025	125.76	124.8	124.8	127	123	134,597

Regional REIT Limited (RGL.L) LSE