RGL.L(RGL.L)
RGL.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $99.18 | $100.00 | $96.40 | $98.00 | 163,035 |
| 8/6/2026 | $96.20 | $100.00 | $96.20 | $99.00 | 207,990 |
| 8/5/2026 | $99.00 | $99.35 | $94.90 | $98.00 | 216,893 |
| 8/4/2026 | $99.19 | $100.00 | $94.80 | $96.00 | 1.13M |
| 8/3/2026 | $99.15 | $99.15 | $94.90 | $97.00 | 252,123 |
| 7/31/2026 | $97.88 | $99.00 | $97.34 | $98.30 | 201,030 |
| 7/30/2026 | $95.00 | $98.00 | $94.90 | $97.00 | 122,344 |
| 7/29/2026 | $97.50 | $99.00 | $94.90 | $97.20 | 308,364 |
| 7/28/2026 | $98.46 | $98.50 | $94.90 | $95.60 | 253,409 |
| 7/27/2026 | $100.00 | $100.00 | $94.90 | $98.00 | 346,122 |
| 7/24/2026 | $95.58 | $100.00 | $94.90 | $97.90 | 161,895 |
| 7/23/2026 | $99.00 | $99.00 | $94.90 | $97.50 | 81,359 |
| 7/22/2026 | $97.32 | $100.00 | $94.90 | $99.10 | 123,987 |
| 7/21/2026 | $97.38 | $99.70 | $96.30 | $96.40 | 149,945 |
| 7/20/2026 | $95.10 | $99.90 | $94.00 | $98.30 | 203,506 |
| 7/17/2026 | $97.86 | $99.00 | $95.30 | $98.20 | 393,087 |
| 7/16/2026 | $95.10 | $98.49 | $95.10 | $97.50 | 465,298 |
| 7/15/2026 | $98.00 | $99.00 | $95.30 | $98.00 | 370,778 |
| 7/14/2026 | $96.49 | $99.00 | $95.00 | $97.60 | 753,005 |
| 7/13/2026 | $96.00 | $96.40 | $94.60 | $96.40 | 89,198 |
| 7/10/2026 | $95.40 | $97.10 | $94.00 | $95.50 | 417,109 |
| 7/9/2026 | $95.27 | $95.27 | $94.10 | $95.10 | 211,142 |
| 7/8/2026 | $94.45 | $95.40 | $92.91 | $95.40 | 585,015 |
| 7/7/2026 | $93.60 | $96.00 | $92.70 | $95.00 | 205,362 |
| 7/6/2026 | $94.00 | $95.25 | $92.10 | $94.60 | 245,280 |
| 7/3/2026 | $94.10 | $95.00 | $88.70 | $94.30 | 190,697 |
| 7/2/2026 | $90.77 | $94.50 | $88.70 | $94.00 | 239,233 |
| 7/1/2026 | $93.80 | $95.00 | $88.70 | $94.20 | 360,324 |
| 6/30/2026 | $92.61 | $94.06 | $91.70 | $92.70 | 218,873 |
| 6/29/2026 | $92.86 | $93.60 | $90.70 | $93.20 | 273,504 |
| 6/26/2026 | $92.95 | $93.30 | $90.40 | $92.00 | 148,467 |
| 6/25/2026 | $91.60 | $93.50 | $90.40 | $92.00 | 219,469 |
| 6/24/2026 | $89.65 | $93.40 | $85.80 | $92.00 | 145,022 |
| 6/23/2026 | $92.50 | $93.50 | $90.00 | $92.00 | 143,079 |
| 6/22/2026 | $91.50 | $93.40 | $87.70 | $92.00 | 223,260 |
| 6/19/2026 | $93.00 | $93.50 | $91.30 | $92.00 | 639,025 |
| 6/18/2026 | $91.50 | $93.00 | $90.10 | $92.60 | 358,236 |
| 6/17/2026 | $92.25 | $93.00 | $91.00 | $91.50 | 549,543 |
| 6/16/2026 | $92.50 | $92.50 | $90.90 | $91.00 | 1.39M |
| 6/15/2026 | $91.77 | $92.50 | $90.30 | $91.00 | 60,842 |
| 6/12/2026 | $90.70 | $92.50 | $85.60 | $91.00 | 234,862 |
| 6/11/2026 | $91.90 | $92.00 | $90.00 | $90.50 | 72,770 |
| 6/10/2026 | $91.15 | $92.00 | $88.00 | $91.30 | 308,167 |
| 6/9/2026 | $87.20 | $91.90 | $87.20 | $91.00 | 388,886 |
| 6/8/2026 | $85.50 | $92.80 | $85.50 | $91.30 | 64,933 |
| 6/5/2026 | $92.90 | $92.90 | $88.30 | $89.70 | 342,309 |
| 6/4/2026 | $90.00 | $90.80 | $85.50 | $90.40 | 204,487 |
| 6/3/2026 | $90.00 | $90.00 | $86.10 | $88.40 | 170,739 |
| 6/2/2026 | $90.00 | $90.00 | $86.10 | $89.00 | 166,680 |
| 6/1/2026 | $89.00 | $92.20 | $88.00 | $88.70 | 362,199 |
| 5/29/2026 | $89.40 | $92.90 | $88.00 | $88.30 | 255,576 |
| 5/28/2026 | $89.38 | $93.80 | $88.00 | $88.30 | 281,964 |
| 5/27/2026 | $91.10 | $93.00 | $88.10 | $90.60 | 399,473 |
| 5/26/2026 | $92.20 | $92.20 | $88.00 | $88.90 | 392,007 |
| 5/22/2026 | $90.25 | $92.70 | $88.00 | $91.00 | 790,243 |
| 5/21/2026 | $91.50 | $92.00 | $89.50 | $91.00 | 389,801 |
| 5/20/2026 | $89.07 | $91.50 | $89.00 | $90.40 | 250,644 |
| 5/19/2026 | $91.90 | $91.90 | $86.10 | $89.50 | 267,288 |
| 5/18/2026 | $86.31 | $92.90 | $85.60 | $89.00 | 178,553 |
| 5/15/2026 | $86.30 | $92.80 | $86.30 | $90.10 | 214,445 |
| 5/14/2026 | $88.94 | $93.00 | $86.10 | $93.00 | 45,590 |
| 5/13/2026 | $88.70 | $88.70 | $86.00 | $86.40 | 86,295 |
| 5/12/2026 | $87.00 | $91.10 | $86.10 | $88.00 | 109,916 |
| 5/11/2026 | $89.00 | $89.00 | $86.00 | $87.80 | 580,734 |