Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.405	1.430	1.375	1.430	1.139	707,104
2022-10-07	1.390	1.425	1.383	1.425	1.135	369,454
2022-10-06	1.385	1.430	1.380	1.390	1.107	413,481
2022-10-05	1.380	1.400	1.375	1.390	1.107	1,196,889
2022-10-04	1.380	1.385	1.370	1.380	1.099	748,277
2022-10-03	1.360	1.383	1.345	1.370	1.091	413,861
2022-09-30	1.375	1.390	1.355	1.360	1.083	283,153
2022-09-29	1.420	1.420	1.380	1.395	1.111	236,242
2022-09-28	1.395	1.415	1.380	1.415	1.127	262,025
2022-09-27	1.420	1.425	1.395	1.395	1.111	198,824
2022-09-26	1.445	1.460	1.415	1.435	1.143	363,804
2022-09-23	1.460	1.465	1.435	1.455	1.159	279,629
2022-09-21	1.465	1.500	1.455	1.500	1.195	254,268
2022-09-20	1.440	1.490	1.430	1.475	1.175	543,516
2022-09-19	1.460	1.460	1.435	1.440	1.147	160,115
2022-09-16	1.450	1.490	1.425	1.460	1.163	554,617
2022-09-15	1.480	1.480	1.455	1.455	1.159	245,315
2022-09-14	1.475	1.480	1.465	1.475	1.175	442,651
2022-09-13	1.470	1.510	1.470	1.508	1.201	407,546
2022-09-12	1.475	1.480	1.460	1.460	1.163	400,692
2022-09-09	1.455	1.505	1.450	1.470	1.171	457,548
2022-09-08	1.455	1.470	1.445	1.445	1.151	299,570
2022-09-07	1.435	1.460	1.435	1.455	1.159	191,582
2022-09-06	1.420	1.460	1.420	1.440	1.147	293,007
2022-09-05	1.405	1.440	1.405	1.415	1.127	445,390
2022-09-02	1.405	1.420	1.385	1.385	1.103	807,951
2022-09-01	1.450	1.450	1.400	1.400	1.115	770,011
2022-08-31	1.450	1.465	1.440	1.440	1.147	544,730
2022-08-30	1.445	1.463	1.445	1.450	1.155	425,244
2022-08-29	1.480	1.480	1.440	1.445	1.151	583,898
2022-08-26	1.505	1.510	1.490	1.495	1.191	739,649
2022-08-25	1.540	1.540	1.500	1.500	1.195	573,874
2022-08-24	1.545	1.570	1.535	1.550	1.199	499,629
2022-08-23	1.580	1.580	1.550	1.550	1.199	727,112
2022-08-22	1.590	1.598	1.580	1.590	1.230	452,374
2022-08-19	1.580	1.610	1.580	1.600	1.238	459,020
2022-08-18	1.585	1.600	1.570	1.600	1.238	304,138
2022-08-17	1.580	1.585	1.565	1.585	1.226	203,581
2022-08-16	1.575	1.590	1.560	1.560	1.207	446,984
2022-08-15	1.575	1.580	1.560	1.560	1.207	442,006
2022-08-12	1.595	1.595	1.570	1.570	1.214	135,465
2022-08-11	1.575	1.610	1.570	1.590	1.230	191,840
2022-08-10	1.570	1.575	1.555	1.560	1.207	294,327
2022-08-09	1.590	1.590	1.565	1.570	1.214	270,205
2022-08-08	1.590	1.600	1.580	1.590	1.230	247,447
2022-08-05	1.555	1.595	1.555	1.590	1.230	382,731
2022-08-04	1.560	1.565	1.540	1.555	1.203	713,278
2022-08-03	1.600	1.600	1.535	1.550	1.199	587,684
2022-08-02	1.580	1.605	1.570	1.570	1.214	562,084
2022-08-01	1.600	1.600	1.580	1.585	1.226	577,974
2022-07-29	1.580	1.610	1.575	1.600	1.238	634,739
2022-07-28	1.560	1.565	1.535	1.565	1.211	478,016
2022-07-27	1.540	1.540	1.530	1.540	1.191	218,018
2022-07-26	1.525	1.560	1.525	1.545	1.195	444,973
2022-07-25	1.525	1.545	1.525	1.530	1.184	420,222
2022-07-22	1.500	1.530	1.495	1.525	1.180	253,074
2022-07-21	1.490	1.520	1.485	1.505	1.164	429,571
2022-07-20	1.480	1.510	1.480	1.490	1.153	720,464
2022-07-19	1.475	1.480	1.470	1.480	1.145	253,552
2022-07-18	1.490	1.490	1.470	1.475	1.141	323,283

← NewerPage 18 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.