Stock listing
ASX:RF1 Regal Investment Fund Share Price
Follow Regal Investment Fund into a list and get an email when it puts out news.
Share price · ASX:RF1
$3.04 AUD +0.04 (+1.3%)
Close on Nov 2, 2026
- Day range
- $2.97 – $3.04 AUDNov 2, 2026
- Volume
- 81,737 sharesNov 2, 2026
- Market cap
- $603.1M AUDAt the close on Nov 2, 2026 · price × 198.4M shares outstanding
- 52-week range
- $2.84 – $3.82 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $604,285 AUDMedian day 153,255 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:RF1 · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.04 | +0.04 | +1.3% | $3.00 | $3.04 | $2.97 | 81,737 | |
| $3.00 | +0.01 | +0.3% | $3.05 | $3.05 | $2.99 | 196,906 | |
| $2.99 | -0.03 | -1.0% | $3.00 | $3.02 | $2.96 | 111,499 | |
| $3.02 | +0.11 | +3.8% | $2.94 | $3.02 | $2.94 | 225,321 | |
| $2.91 | -0.05 | -1.7% | $2.96 | $2.96 | $2.91 | 160,574 | |
| $2.96 | 0.00 | 0.0% | $2.92 | $2.98 | $2.92 | 311,978 | |
| $2.96 | 0.00 | 0.0% | $3.01 | $3.01 | $2.84 | 495,989 | |
| $2.96 | 0.00 | 0.0% | $2.96 | $2.96 | $2.96 | 130,716 | |
| $2.96 | +0.05 | +1.7% | $2.96 | $2.99 | $2.93 | 213,550 | |
| $2.91 | 0.00 | 0.0% | $2.95 | $2.98 | $2.91 | 430,548 | |
| $2.91 | -0.16 | -5.2% | $3.09 | $3.09 | $2.87 | 482,623 | |
| $3.07 | -0.05 | -1.6% | $3.12 | $3.14 | $3.07 | 217,389 | |
| $3.12 | -0.14 | -4.3% | $3.26 | $3.26 | $3.08 | 234,552 | |
| $3.26 | -0.05 | -1.5% | $3.33 | $3.33 | $3.26 | 238,176 | |
| $3.31 | -0.03 | -0.9% | $3.35 | $3.38 | $3.31 | 172,687 | |
| $3.34 | +0.07 | +2.1% | $3.29 | $3.38 | $3.28 | 124,392 | |
| $3.27 | -0.07 | -2.1% | $3.36 | $3.40 | $3.27 | 149,375 | |
| $3.34 | -0.17 | -4.8% | $3.50 | $3.53 | $3.33 | 374,453 | |
| $3.51 | -0.05 | -1.4% | $3.57 | $3.58 | $3.48 | 148,275 | |
| $3.56 | +0.15 | +4.4% | $3.42 | $3.59 | $3.42 | 207,872 | |
| $3.41 | +0.03 | +0.9% | $3.39 | $3.43 | $3.38 | 96,921 | |
| $3.38 | -0.02 | -0.6% | $3.38 | $3.40 | $3.38 | 36,314 | |
| $3.40 | 0.00 | 0.0% | $3.40 | $3.40 | $3.36 | 122,737 | |
| $3.40 | +0.01 | +0.3% | $3.42 | $3.42 | $3.34 | 112,301 | |
| $3.39 | +0.05 | +1.5% | $3.34 | $3.45 | $3.30 | 139,443 | |
| $3.34 | -0.10 | -2.9% | $3.42 | $3.42 | $3.30 | 70,997 | |
| $3.44 | +0.10 | +3.0% | $3.35 | $3.44 | $3.35 | 83,489 | |
| $3.34 | -0.10 | -2.9% | $3.40 | $3.40 | $3.33 | 223,130 | |
| $3.44 | -0.01 | -0.3% | $3.47 | $3.47 | $3.40 | 137,437 | |
| $3.45 | +0.03 | +0.9% | $3.45 | $3.47 | $3.44 | 183,683 | |
| $3.42 | +0.04 | +1.2% | $3.39 | $3.42 | $3.38 | 121,184 | |
| $3.38 | -0.01 | -0.3% | $3.41 | $3.44 | $3.38 | 91,921 | |
| $3.39 | -0.01 | -0.3% | $3.40 | $3.43 | $3.37 | 165,673 | |
| $3.40 | +0.05 | +1.5% | $3.35 | $3.40 | $3.35 | 38,883 | |
| $3.35 | -0.04 | -1.2% | $3.40 | $3.40 | $3.35 | 152,041 | |
| $3.39 | +0.05 | +1.5% | $3.35 | $3.40 | $3.35 | 78,242 | |
| $3.34 | 0.00 | 0.0% | $3.34 | $3.39 | $3.32 | 124,285 | |
| $3.34 | -0.11 | -3.2% | $3.48 | $3.48 | $3.30 | 277,301 | |
| $3.45 | -0.08 | -2.3% | $3.49 | $3.52 | $3.45 | 245,149 | |
| $3.53 | -0.06 | -1.7% | $3.60 | $3.60 | $3.50 | 154,307 | |
| $3.59 | +0.02 | +0.6% | $3.60 | $3.60 | $3.57 | 91,907 | |
| $3.57 | +0.05 | +1.4% | $3.52 | $3.58 | $3.52 | 150,354 | |
| $3.52 | -0.04 | -1.1% | $3.55 | $3.58 | $3.51 | 127,267 | |
| $3.56 | 0.00 | 0.0% | $3.56 | $3.59 | $3.55 | 97,131 | |
| $3.56 | -0.08 | -2.2% | $3.64 | $3.65 | $3.56 | 202,478 | |
| $3.64 | +0.02 | +0.6% | $3.63 | $3.68 | $3.58 | 143,585 | |
| $3.62 | +0.09 | +2.5% | $3.54 | $3.62 | $3.47 | 239,264 | |
| $3.53 | -0.05 | -1.4% | $3.58 | $3.59 | $3.48 | 202,877 | |
| $3.58 | +0.02 | +0.6% | $3.58 | $3.625 | $3.57 | 141,523 | |
| $3.56 | -0.08 | -2.2% | $3.64 | $3.64 | $3.55 | 180,197 | |
| $3.64 | -0.10 | -2.7% | $3.72 | $3.72 | $3.61 | 437,096 | |
| $3.74 | 0.00 | 0.0% | $3.74 | $3.74 | $3.68 | 131,020 | |
| $3.74 | -0.02 | -0.5% | $3.73 | $3.80 | $3.69 | 190,350 | |
| $3.76 | +0.07 | +1.9% | $3.69 | $3.76 | $3.67 | 231,640 | |
| $3.69 | +0.02 | +0.5% | $3.68 | $3.71 | $3.68 | 123,335 | |
| $3.67 | +0.01 | +0.3% | $3.69 | $3.69 | $3.63 | 139,219 | |
| $3.66 | -0.01 | -0.3% | $3.64 | $3.70 | $3.62 | 135,077 | |
| $3.67 | +0.08 | +2.2% | $3.59 | $3.68 | $3.57 | 184,284 | |
| $3.59 | +0.03 | +0.8% | $3.55 | $3.625 | $3.55 | 175,763 | |
| $3.56 | +0.02 | +0.6% | $3.54 | $3.57 | $3.53 | 222,765 | |
| $3.54 | -0.08 | -2.2% | $3.62 | $3.62 | $3.54 | 129,946 | |
| $3.62 | -0.03 | -0.8% | $3.63 | $3.65 | $3.60 | 152,202 | |
| $3.65 | +0.09 | +2.5% | $3.53 | $3.66 | $3.53 | 97,725 | |
| $3.56 | +0.02 | +0.6% | $3.52 | $3.58 | $3.52 | 155,901 | |
| $3.54 | +0.02 | +0.6% | $3.53 | $3.58 | $3.50 | 252,112 | |
| $3.52 | -0.01 | -0.3% | $3.53 | $3.55 | $3.50 | 179,403 |
- Ticker
- ASX:RF1
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest deck · May 2026
Investor Presentation (May 2026)
Investor deck · 25 slides
Decks
Investor Presentation (May 2026)
Investor deck · 25 slides · May 2026
Investor Presentation (April 2025)
Investor deck · 47 slides · Apr 16, 2025
Investor Presentation (November 2024)
Investor deck · 23 slides · Nov 19, 2024
Investor Presentation (October 2024)
Investor deck · 40 slides · Oct 30, 2024
Regal Investment Fund on 6ix
- What it is
- Closed-end fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Decks
- 16 decks · latest May 2026
Log in to ask 6ix AI your own questions about Regal Investment Fund.