Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.555	1.570	1.555	1.555	1.314	149,308
2023-09-20	1.555	1.565	1.550	1.555	1.314	289,256
2023-09-19	1.560	1.570	1.545	1.560	1.318	338,167
2023-09-18	1.585	1.590	1.550	1.560	1.318	363,605
2023-09-15	1.580	1.590	1.575	1.585	1.340	128,199
2023-09-14	1.585	1.585	1.570	1.580	1.335	541,509
2023-09-13	1.575	1.585	1.550	1.585	1.340	807,937
2023-09-12	1.580	1.595	1.560	1.580	1.335	502,707
2023-09-11	1.580	1.580	1.570	1.575	1.331	103,563
2023-09-08	1.580	1.595	1.580	1.585	1.340	213,991
2023-09-07	1.570	1.580	1.568	1.580	1.335	358,376
2023-09-06	1.570	1.583	1.565	1.570	1.327	178,334
2023-09-05	1.585	1.585	1.558	1.565	1.323	205,146
2023-09-04	1.575	1.600	1.575	1.600	1.352	216,504
2023-09-01	1.565	1.590	1.565	1.570	1.327	262,754
2023-08-31	1.575	1.590	1.565	1.575	1.331	328,391
2023-08-30	1.565	1.585	1.558	1.575	1.331	538,494
2023-08-29	1.555	1.570	1.543	1.560	1.318	729,719
2023-08-28	1.525	1.570	1.520	1.550	1.310	772,411
2023-08-25	1.610	1.610	1.590	1.590	1.344	345,250
2023-08-24	1.620	1.630	1.615	1.615	1.365	479,159
2023-08-23	1.620	1.620	1.590	1.620	1.369	280,345
2023-08-22	1.660	1.660	1.640	1.660	1.361	429,332
2023-08-21	1.645	1.665	1.640	1.660	1.361	386,892
2023-08-18	1.635	1.660	1.630	1.655	1.357	410,160
2023-08-17	1.680	1.680	1.615	1.640	1.344	587,827
2023-08-16	1.700	1.710	1.680	1.680	1.377	535,888
2023-08-15	1.690	1.720	1.690	1.705	1.398	359,862
2023-08-14	1.680	1.710	1.680	1.695	1.389	263,977
2023-08-11	1.725	1.725	1.670	1.700	1.394	547,958
2023-08-10	1.740	1.740	1.720	1.735	1.422	294,993
2023-08-09	1.740	1.755	1.735	1.740	1.426	308,594
2023-08-08	1.740	1.750	1.730	1.750	1.435	281,030
2023-08-07	1.740	1.750	1.735	1.735	1.422	276,070
2023-08-04	1.750	1.765	1.740	1.750	1.435	387,023
2023-08-03	1.775	1.775	1.715	1.730	1.418	409,023
2023-08-02	1.760	1.770	1.730	1.740	1.426	485,519
2023-08-01	1.720	1.750	1.720	1.750	1.435	14,695,448
2023-07-31	1.705	1.730	1.705	1.730	1.418	829,715
2023-07-28	1.700	1.705	1.700	1.700	1.394	402,216
2023-07-27	1.705	1.710	1.700	1.700	1.394	492,823
2023-07-26	1.705	1.708	1.693	1.700	1.394	857,432
2023-07-25	1.700	1.725	1.700	1.705	1.398	496,370
2023-07-24	1.700	1.710	1.698	1.710	1.402	793,812
2023-07-21	1.715	1.715	1.695	1.705	1.398	177,049
2023-07-20	1.725	1.730	1.705	1.715	1.406	444,611
2023-07-19	1.750	1.755	1.725	1.725	1.414	189,101
2023-07-18	1.800	1.800	1.730	1.740	1.426	1,054,087
2023-07-17	1.755	1.755	1.715	1.730	1.418	435,957
2023-07-14	1.730	1.745	1.715	1.735	1.422	250,828
2023-07-13	1.695	1.720	1.695	1.720	1.410	74,972
2023-07-12	1.660	1.705	1.660	1.680	1.377	661,598
2023-07-11	1.650	1.660	1.645	1.655	1.357	277,955
2023-07-10	1.635	1.660	1.630	1.645	1.348	427,962
2023-07-07	1.630	1.630	1.625	1.630	1.336	218,938
2023-07-06	1.635	1.645	1.635	1.635	1.340	127,483
2023-07-05	1.630	1.640	1.630	1.635	1.340	137,326
2023-07-04	1.630	1.645	1.625	1.630	1.336	289,102
2023-07-03	1.630	1.645	1.620	1.630	1.336	201,320
2023-06-30	1.625	1.625	1.605	1.625	1.332	238,907

← NewerPage 14 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.