Regal Partners Global Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.620	1.620	1.610	1.610	1.361	828,732
2023-12-13	1.605	1.625	1.605	1.620	1.369	517,823
2023-12-12	1.605	1.605	1.590	1.605	1.357	591,531
2023-12-11	1.610	1.615	1.600	1.600	1.352	339,846
2023-12-08	1.600	1.605	1.600	1.605	1.357	597,461
2023-12-07	1.600	1.610	1.590	1.610	1.361	331,108
2023-12-06	1.605	1.605	1.595	1.600	1.352	342,698
2023-12-05	1.610	1.610	1.600	1.600	1.352	478,562
2023-12-04	1.610	1.628	1.610	1.620	1.369	566,082
2023-12-01	1.595	1.620	1.595	1.610	1.361	694,954
2023-11-30	1.585	1.590	1.583	1.590	1.344	635,358
2023-11-29	1.585	1.595	1.575	1.585	1.340	559,258
2023-11-28	1.590	1.595	1.580	1.580	1.335	606,423
2023-11-27	1.580	1.590	1.580	1.580	1.335	441,322
2023-11-24	1.575	1.580	1.570	1.570	1.327	443,714
2023-11-23	1.565	1.580	1.565	1.575	1.331	406,245
2023-11-22	1.600	1.600	1.560	1.560	1.318	999,786
2023-11-21	1.640	1.640	1.600	1.605	1.357	821,132
2023-11-20	1.640	1.645	1.635	1.635	1.382	399,759
2023-11-17	1.620	1.645	1.620	1.645	1.390	523,456
2023-11-16	1.650	1.655	1.640	1.640	1.386	353,218
2023-11-15	1.655	1.665	1.650	1.660	1.403	690,489
2023-11-14	1.670	1.670	1.650	1.655	1.399	411,653
2023-11-13	1.645	1.660	1.645	1.655	1.399	318,571
2023-11-10	1.630	1.640	1.625	1.640	1.386	262,546
2023-11-09	1.635	1.640	1.630	1.635	1.382	266,602
2023-11-08	1.625	1.635	1.625	1.635	1.382	165,989
2023-11-07	1.630	1.640	1.625	1.625	1.373	410,849
2023-11-06	1.615	1.640	1.610	1.640	1.386	216,914
2023-11-03	1.610	1.625	1.610	1.610	1.361	277,189
2023-11-02	1.595	1.620	1.595	1.600	1.352	304,986
2023-11-01	1.575	1.600	1.575	1.595	1.348	307,965
2023-10-31	1.560	1.580	1.560	1.580	1.335	436,264
2023-10-30	1.555	1.565	1.550	1.560	1.318	195,418
2023-10-27	1.550	1.565	1.550	1.565	1.323	291,340
2023-10-26	1.560	1.560	1.545	1.550	1.310	162,237
2023-10-25	1.550	1.573	1.550	1.560	1.318	448,348
2023-10-24	1.545	1.550	1.540	1.550	1.310	596,169
2023-10-23	1.545	1.555	1.535	1.540	1.302	288,249
2023-10-20	1.560	1.560	1.555	1.555	1.314	204,004
2023-10-19	1.565	1.575	1.560	1.560	1.318	219,551
2023-10-18	1.565	1.570	1.560	1.565	1.323	328,161
2023-10-17	1.565	1.570	1.560	1.560	1.318	452,104
2023-10-16	1.555	1.560	1.550	1.560	1.318	725,658
2023-10-13	1.565	1.565	1.553	1.555	1.314	430,003
2023-10-12	1.560	1.560	1.550	1.560	1.318	181,181
2023-10-11	1.540	1.553	1.540	1.550	1.310	160,576
2023-10-10	1.540	1.550	1.540	1.540	1.302	311,925
2023-10-09	1.520	1.545	1.520	1.545	1.306	294,463
2023-10-06	1.545	1.545	1.520	1.530	1.293	524,863
2023-10-05	1.550	1.558	1.540	1.545	1.306	213,690
2023-10-04	1.555	1.555	1.540	1.540	1.302	158,578
2023-10-03	1.565	1.570	1.555	1.555	1.314	160,424
2023-10-02	1.590	1.590	1.570	1.580	1.335	108,963
2023-09-29	1.565	1.585	1.565	1.575	1.331	142,956
2023-09-28	1.555	1.560	1.545	1.560	1.318	364,386
2023-09-27	1.550	1.560	1.545	1.550	1.310	498,673
2023-09-26	1.560	1.560	1.550	1.550	1.310	303,424
2023-09-25	1.550	1.565	1.550	1.550	1.310	152,907
2023-09-22	1.560	1.565	1.550	1.550	1.310	285,085

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.