Regal Partners Global Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.920 | 1.935 | 1.905 | 1.910 | 1.661 | 1,005,518 |
| 2024-06-06 | 1.915 | 1.930 | 1.915 | 1.930 | 1.678 | 327,978 |
| 2024-06-05 | 1.905 | 1.920 | 1.905 | 1.905 | 1.656 | 278,777 |
| 2024-06-04 | 1.915 | 1.925 | 1.900 | 1.920 | 1.670 | 623,337 |
| 2024-06-03 | 1.915 | 1.925 | 1.910 | 1.920 | 1.670 | 853,488 |
| 2024-05-31 | 1.900 | 1.915 | 1.900 | 1.915 | 1.665 | 306,317 |
| 2024-05-30 | 1.900 | 1.915 | 1.900 | 1.900 | 1.652 | 965,890 |
| 2024-05-29 | 1.910 | 1.920 | 1.900 | 1.920 | 1.670 | 857,407 |
| 2024-05-28 | 1.900 | 1.915 | 1.900 | 1.915 | 1.665 | 81,778 |
| 2024-05-27 | 1.890 | 1.910 | 1.870 | 1.910 | 1.661 | 493,641 |
| 2024-05-24 | 1.870 | 1.890 | 1.870 | 1.890 | 1.643 | 502,551 |
| 2024-05-23 | 1.880 | 1.890 | 1.865 | 1.890 | 1.643 | 686,232 |
| 2024-05-22 | 1.880 | 1.885 | 1.870 | 1.885 | 1.639 | 724,018 |
| 2024-05-21 | 1.865 | 1.880 | 1.855 | 1.880 | 1.635 | 3,414,854 |
| 2024-05-20 | 1.855 | 1.910 | 1.845 | 1.885 | 1.639 | 252,082 |
| 2024-05-17 | 1.870 | 1.885 | 1.865 | 1.885 | 1.639 | 395,364 |
| 2024-05-16 | 1.840 | 1.900 | 1.840 | 1.875 | 1.630 | 483,216 |
| 2024-05-15 | 1.830 | 1.850 | 1.820 | 1.840 | 1.600 | 494,934 |
| 2024-05-14 | 1.825 | 1.833 | 1.820 | 1.825 | 1.587 | 434,076 |
| 2024-05-13 | 1.815 | 1.830 | 1.815 | 1.825 | 1.587 | 269,127 |
| 2024-05-10 | 1.815 | 1.830 | 1.800 | 1.815 | 1.578 | 298,672 |
| 2024-05-09 | 1.800 | 1.810 | 1.795 | 1.800 | 1.565 | 215,159 |
| 2024-05-08 | 1.810 | 1.810 | 1.790 | 1.790 | 1.556 | 202,809 |
| 2024-05-07 | 1.790 | 1.820 | 1.790 | 1.810 | 1.574 | 186,373 |
| 2024-05-06 | 1.790 | 1.790 | 1.775 | 1.780 | 1.548 | 356,201 |
| 2024-05-03 | 1.790 | 1.795 | 1.770 | 1.770 | 1.539 | 310,048 |
| 2024-05-02 | 1.790 | 1.805 | 1.790 | 1.795 | 1.561 | 199,583 |
| 2024-05-01 | 1.800 | 1.800 | 1.780 | 1.795 | 1.561 | 178,258 |
| 2024-04-30 | 1.820 | 1.825 | 1.780 | 1.800 | 1.565 | 434,366 |
| 2024-04-29 | 1.820 | 1.830 | 1.810 | 1.825 | 1.587 | 293,865 |
| 2024-04-26 | 1.820 | 1.820 | 1.805 | 1.815 | 1.578 | 164,320 |
| 2024-04-24 | 1.830 | 1.830 | 1.810 | 1.830 | 1.591 | 356,955 |
| 2024-04-23 | 1.830 | 1.830 | 1.810 | 1.830 | 1.591 | 148,011 |
| 2024-04-22 | 1.820 | 1.825 | 1.805 | 1.825 | 1.587 | 262,593 |
| 2024-04-19 | 1.815 | 1.830 | 1.815 | 1.830 | 1.591 | 358,367 |
| 2024-04-18 | 1.820 | 1.830 | 1.815 | 1.830 | 1.591 | 263,427 |
| 2024-04-17 | 1.815 | 1.830 | 1.810 | 1.830 | 1.591 | 394,118 |
| 2024-04-16 | 1.825 | 1.835 | 1.820 | 1.830 | 1.591 | 162,418 |
| 2024-04-15 | 1.870 | 1.870 | 1.825 | 1.825 | 1.587 | 430,662 |
| 2024-04-12 | 1.860 | 1.870 | 1.840 | 1.870 | 1.626 | 492,210 |
| 2024-04-11 | 1.845 | 1.855 | 1.835 | 1.850 | 1.609 | 370,427 |
| 2024-04-10 | 1.865 | 1.865 | 1.845 | 1.860 | 1.617 | 221,717 |
| 2024-04-09 | 1.870 | 1.875 | 1.860 | 1.865 | 1.622 | 150,081 |
| 2024-04-08 | 1.860 | 1.870 | 1.860 | 1.870 | 1.626 | 192,915 |
| 2024-04-05 | 1.855 | 1.855 | 1.840 | 1.855 | 1.613 | 279,650 |
| 2024-04-04 | 1.870 | 1.870 | 1.855 | 1.870 | 1.626 | 189,680 |
| 2024-04-03 | 1.870 | 1.870 | 1.855 | 1.870 | 1.626 | 119,630 |
| 2024-04-02 | 1.880 | 1.880 | 1.850 | 1.870 | 1.626 | 436,211 |
| 2024-03-28 | 1.880 | 1.885 | 1.875 | 1.885 | 1.639 | 814,859 |
| 2024-03-27 | 1.870 | 1.875 | 1.865 | 1.875 | 1.630 | 355,271 |
| 2024-03-26 | 1.850 | 1.868 | 1.845 | 1.865 | 1.622 | 150,384 |
| 2024-03-25 | 1.840 | 1.860 | 1.820 | 1.845 | 1.604 | 151,125 |
| 2024-03-22 | 1.825 | 1.825 | 1.800 | 1.815 | 1.578 | 283,336 |
| 2024-03-21 | 1.810 | 1.815 | 1.800 | 1.815 | 1.578 | 304,602 |
| 2024-03-20 | 1.795 | 1.810 | 1.795 | 1.810 | 1.574 | 374,722 |
| 2024-03-19 | 1.770 | 1.810 | 1.770 | 1.805 | 1.570 | 5,564,479 |
| 2024-03-18 | 1.780 | 1.780 | 1.760 | 1.780 | 1.548 | 322,076 |
| 2024-03-15 | 1.770 | 1.780 | 1.770 | 1.780 | 1.548 | 196,693 |
| 2024-03-14 | 1.770 | 1.770 | 1.760 | 1.760 | 1.530 | 89,722 |
| 2024-03-13 | 1.760 | 1.785 | 1.760 | 1.770 | 1.539 | 195,118 |
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.