Regal Partners Global Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.865 | 1.865 | 1.815 | 1.815 | 1.620 | 953,599 |
| 2024-09-03 | 1.865 | 1.870 | 1.860 | 1.860 | 1.661 | 405,227 |
| 2024-09-02 | 1.860 | 1.870 | 1.855 | 1.860 | 1.661 | 564,360 |
| 2024-08-30 | 1.865 | 1.870 | 1.850 | 1.860 | 1.661 | 370,076 |
| 2024-08-29 | 1.855 | 1.868 | 1.850 | 1.860 | 1.661 | 328,116 |
| 2024-08-28 | 1.880 | 1.885 | 1.855 | 1.855 | 1.656 | 639,272 |
| 2024-08-27 | 1.915 | 1.945 | 1.910 | 1.920 | 1.670 | 708,262 |
| 2024-08-26 | 1.895 | 1.920 | 1.895 | 1.910 | 1.661 | 468,998 |
| 2024-08-23 | 1.915 | 1.915 | 1.895 | 1.900 | 1.652 | 301,361 |
| 2024-08-22 | 1.915 | 1.930 | 1.915 | 1.915 | 1.665 | 452,396 |
| 2024-08-21 | 1.915 | 1.920 | 1.905 | 1.910 | 1.661 | 338,219 |
| 2024-08-20 | 1.900 | 1.925 | 1.890 | 1.910 | 1.661 | 521,660 |
| 2024-08-19 | 1.925 | 1.925 | 1.890 | 1.910 | 1.661 | 108,251 |
| 2024-08-16 | 1.885 | 1.920 | 1.885 | 1.915 | 1.665 | 210,591 |
| 2024-08-15 | 1.870 | 1.900 | 1.865 | 1.875 | 1.630 | 277,061 |
| 2024-08-14 | 1.840 | 1.875 | 1.830 | 1.860 | 1.617 | 316,969 |
| 2024-08-13 | 1.870 | 1.880 | 1.805 | 1.820 | 1.583 | 414,403 |
| 2024-08-12 | 1.820 | 1.870 | 1.820 | 1.870 | 1.626 | 306,847 |
| 2024-08-09 | 1.810 | 1.845 | 1.805 | 1.805 | 1.570 | 222,069 |
| 2024-08-08 | 1.815 | 1.825 | 1.790 | 1.790 | 1.556 | 377,481 |
| 2024-08-07 | 1.825 | 1.845 | 1.815 | 1.815 | 1.578 | 512,065 |
| 2024-08-06 | 1.780 | 1.855 | 1.780 | 1.815 | 1.578 | 957,539 |
| 2024-08-05 | 1.870 | 1.873 | 1.840 | 1.845 | 1.604 | 929,740 |
| 2024-08-02 | 1.930 | 1.940 | 1.900 | 1.900 | 1.652 | 491,891 |
| 2024-08-01 | 1.930 | 1.950 | 1.930 | 1.935 | 1.683 | 358,110 |
| 2024-07-31 | 1.925 | 1.940 | 1.915 | 1.920 | 1.670 | 286,456 |
| 2024-07-30 | 1.930 | 1.940 | 1.925 | 1.925 | 1.674 | 223,932 |
| 2024-07-29 | 1.935 | 1.945 | 1.930 | 1.945 | 1.691 | 164,298 |
| 2024-07-26 | 1.945 | 1.950 | 1.930 | 1.950 | 1.696 | 940,425 |
| 2024-07-25 | 1.935 | 1.950 | 1.925 | 1.940 | 1.687 | 888,967 |
| 2024-07-24 | 1.925 | 1.955 | 1.920 | 1.950 | 1.696 | 570,029 |
| 2024-07-23 | 1.925 | 1.930 | 1.910 | 1.915 | 1.665 | 456,632 |
| 2024-07-22 | 1.930 | 1.935 | 1.910 | 1.910 | 1.661 | 698,009 |
| 2024-07-19 | 1.935 | 1.935 | 1.915 | 1.915 | 1.665 | 341,061 |
| 2024-07-18 | 1.940 | 1.940 | 1.930 | 1.935 | 1.683 | 365,383 |
| 2024-07-17 | 1.950 | 1.955 | 1.940 | 1.945 | 1.691 | 423,632 |
| 2024-07-16 | 1.940 | 1.950 | 1.940 | 1.950 | 1.696 | 287,468 |
| 2024-07-15 | 1.935 | 1.955 | 1.930 | 1.935 | 1.683 | 1,129,890 |
| 2024-07-12 | 1.940 | 1.940 | 1.910 | 1.920 | 1.670 | 415,058 |
| 2024-07-11 | 1.955 | 1.965 | 1.940 | 1.940 | 1.687 | 467,865 |
| 2024-07-10 | 1.965 | 1.965 | 1.940 | 1.940 | 1.687 | 355,421 |
| 2024-07-09 | 1.960 | 1.960 | 1.950 | 1.960 | 1.704 | 343,333 |
| 2024-07-08 | 1.965 | 1.965 | 1.940 | 1.960 | 1.704 | 1,022,297 |
| 2024-07-05 | 1.925 | 1.940 | 1.925 | 1.940 | 1.687 | 283,956 |
| 2024-07-04 | 1.940 | 1.950 | 1.920 | 1.920 | 1.670 | 232,381 |
| 2024-07-03 | 1.930 | 1.940 | 1.925 | 1.935 | 1.683 | 233,664 |
| 2024-07-02 | 1.940 | 1.945 | 1.900 | 1.940 | 1.687 | 435,694 |
| 2024-07-01 | 1.940 | 1.955 | 1.910 | 1.920 | 1.670 | 645,891 |
| 2024-06-28 | 1.940 | 1.955 | 1.935 | 1.935 | 1.683 | 706,639 |
| 2024-06-27 | 1.920 | 1.950 | 1.910 | 1.940 | 1.687 | 555,564 |
| 2024-06-26 | 1.945 | 1.945 | 1.905 | 1.925 | 1.674 | 604,217 |
| 2024-06-25 | 1.920 | 1.955 | 1.910 | 1.925 | 1.674 | 972,612 |
| 2024-06-24 | 1.920 | 1.935 | 1.905 | 1.930 | 1.678 | 412,491 |
| 2024-06-21 | 1.905 | 1.915 | 1.900 | 1.900 | 1.652 | 109,853 |
| 2024-06-20 | 1.910 | 1.930 | 1.900 | 1.900 | 1.652 | 318,553 |
| 2024-06-19 | 1.910 | 1.920 | 1.900 | 1.920 | 1.670 | 437,446 |
| 2024-06-18 | 1.910 | 1.925 | 1.890 | 1.905 | 1.656 | 587,391 |
| 2024-06-17 | 1.895 | 1.920 | 1.895 | 1.900 | 1.652 | 1,193,144 |
| 2024-06-14 | 1.900 | 1.920 | 1.890 | 1.890 | 1.643 | 350,761 |
| 2024-06-13 | 1.900 | 1.930 | 1.890 | 1.895 | 1.648 | 326,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0500 AUD |
| 2026-02-18 | 0.0600 AUD |
| 2025-08-28 | 0.0600 AUD |
| 2025-02-19 | 0.0600 AUD |
| 2024-08-28 | 0.0500 AUD |
| 2024-02-14 | 0.0500 AUD |
| 2023-08-23 | 0.0500 AUD |
| 2023-02-23 | 0.0450 AUD |
| 2022-08-25 | 0.0450 AUD |
| 2022-03-16 | 0.0450 AUD |
| 2021-08-26 | 0.0550 AUD |
| 2021-02-11 | 0.0150 AUD |
| 2020-08-24 | 0.0150 AUD |
| 2020-03-02 | 0.0100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.