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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	124.18	124	124	124.8	123	241,027
September 10, 2025	122.6	123.4	123.4	124.4	122	180,838
September 09, 2025	123	122.2	122.2	124.6	119.75	340,944
September 08, 2025	124	125	125	125	120.4	175,549
September 05, 2025	122.95	123	123	124	122	327,228
September 04, 2025	122.87	123	123	124.2	122.2	202,363
September 03, 2025	118	124	124	124	118	90,385
September 02, 2025	124.8	121.2	121.2	124.8	119.2	242,565
September 01, 2025	120.42	122	122	126.4	120	235,120
August 29, 2025	118	124	124	124.2	118	137,940
August 28, 2025	118	123	123	124	118	158,840
August 27, 2025	120.74	122.2	122.2	125	118.8	213,769
August 26, 2025	123	120.8	120.8	127.6	120.8	83,219
August 22, 2025	125.8	123.8	123.8	125.8	120.8	150,889
August 21, 2025	125.4	122.6	122.6	125.4	121	125,043
August 20, 2025	128.2	124.6	124.6	128.4	122.4	73,698
August 19, 2025	124.36	123	123	126.8	123	85,011
August 18, 2025	124.6	124.6	124.6	124.6	121.8	71,765
August 15, 2025	121.4	124	124	124.6	120	400,477
August 14, 2025	120	123	123	124.6	120	314,744
August 13, 2025	120	120.6	120.6	124.4	120	149,533
August 12, 2025	121	121.6	121.6	124.4	120.4	66,146
August 11, 2025	122	123.6	123.6	125.2	121.8	91,522
August 08, 2025	122.23	124.4	124.4	126	120.4	206,914
August 07, 2025	120	123.4	123.4	123.6	120	85,474
August 06, 2025	124	123.4	123.4	124	122.2	215,420
August 05, 2025	122	123	123	123.8	120	227,181
August 04, 2025	123.49	122	122	125	120	90,401
August 01, 2025	120	120.4	120.4	125.8	120	132,332
July 31, 2025	119.6	123.8	123.8	127	119.2	352,353
July 30, 2025	127	123.4	123.4	129.2	123.4	212,674
July 29, 2025	127	127.2	127.2	127.6	127	104,896
July 28, 2025	126.64	127.6	127.6	127.6	125	176,982
July 25, 2025	126.41	127.2	127.2	127.6	125	314,914
July 24, 2025	125.5	127.4	127.4	127.4	125	55,375
July 23, 2025	124.85	126	126	126	123.8	137,352
July 22, 2025	124.6	123.8	123.8	125.6	119.4	200,746
July 21, 2025	127.6	123.8	123.8	127.6	123	39,069
July 18, 2025	127.4	126	126	127.6	123.2	179,012
July 17, 2025	124.64	127.6	127.6	127.6	121.8	131,558
July 16, 2025	127.4	125.4	125.4	127.4	122.4	79,223
July 15, 2025	124.19	125.4	125.4	127.6	122.2	242,845
July 14, 2025	126.99	125.6	125.6	126.99	123.4	395,226
July 11, 2025	123.6	125	125	125.6	123.57	336,612
July 10, 2025	118	123.8	123.8	123.8	117.2	277,381
July 09, 2025	124.12	118.2	118.2	124.8	118.2	5.27M
July 08, 2025	126.4	124.4	124.4	127.8	123	115,068
July 07, 2025	126.6	124.6	124.6	127.8	123.2	99,432
July 04, 2025	123.36	126	126	127	122.52	144,123

Regional REIT Limited (RGL.L) LSE