Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.480	1.490	1.480	1.485	1.149	156,752
2022-07-14	1.475	1.500	1.470	1.485	1.149	528,924
2022-07-13	1.490	1.490	1.475	1.475	1.141	259,689
2022-07-12	1.490	1.505	1.485	1.485	1.149	250,236
2022-07-11	1.495	1.520	1.495	1.510	1.168	209,076
2022-07-08	1.490	1.515	1.490	1.490	1.153	193,296
2022-07-07	1.500	1.505	1.475	1.490	1.153	252,981
2022-07-06	1.475	1.490	1.475	1.480	1.145	93,930
2022-07-05	1.465	1.490	1.465	1.475	1.141	265,085
2022-07-04	1.490	1.510	1.475	1.490	1.153	127,686
2022-07-01	1.470	1.490	1.460	1.470	1.137	208,801
2022-06-30	1.465	1.470	1.445	1.470	1.137	924,559
2022-06-29	1.455	1.500	1.455	1.495	1.156	810,395
2022-06-28	1.505	1.505	1.475	1.485	1.149	674,799
2022-06-27	1.470	1.515	1.470	1.505	1.164	1,079,291
2022-06-24	1.470	1.485	1.450	1.450	1.122	931,297
2022-06-23	1.460	1.470	1.455	1.460	1.129	682,122
2022-06-22	1.465	1.470	1.448	1.465	1.133	1,044,832
2022-06-21	1.460	1.480	1.460	1.465	1.133	653,890
2022-06-20	1.460	1.520	1.460	1.465	1.133	757,254
2022-06-17	1.440	1.445	1.415	1.440	1.114	759,215
2022-06-16	1.460	1.475	1.440	1.445	1.118	682,728
2022-06-15	1.465	1.470	1.455	1.455	1.126	440,288
2022-06-14	1.450	1.490	1.445	1.490	1.153	723,322
2022-06-10	1.500	1.510	1.495	1.505	1.164	623,477
2022-06-09	1.520	1.550	1.520	1.535	1.187	683,193
2022-06-08	1.525	1.533	1.525	1.525	1.180	854,191
2022-06-07	1.545	1.545	1.520	1.525	1.180	369,135
2022-06-06	1.550	1.555	1.540	1.540	1.191	217,672
2022-06-03	1.565	1.575	1.560	1.560	1.207	410,522
2022-06-02	1.555	1.565	1.555	1.565	1.211	385,738
2022-06-01	1.560	1.570	1.560	1.560	1.207	387,515
2022-05-31	1.570	1.575	1.560	1.565	1.211	269,124
2022-05-30	1.565	1.575	1.560	1.575	1.218	505,881
2022-05-27	1.550	1.570	1.550	1.560	1.207	614,524
2022-05-26	1.540	1.560	1.540	1.550	1.199	511,239
2022-05-25	1.550	1.550	1.535	1.545	1.195	285,929
2022-05-24	1.560	1.570	1.555	1.555	1.203	266,835
2022-05-23	1.580	1.580	1.560	1.560	1.207	428,283
2022-05-20	1.585	1.585	1.570	1.575	1.218	285,562
2022-05-19	1.580	1.600	1.575	1.595	1.234	480,920
2022-05-18	1.595	1.610	1.595	1.600	1.238	598,708
2022-05-17	1.585	1.590	1.580	1.590	1.230	122,296
2022-05-16	1.570	1.585	1.565	1.585	1.226	628,451
2022-05-13	1.565	1.570	1.550	1.555	1.203	449,537
2022-05-12	1.570	1.590	1.545	1.570	1.214	532,446
2022-05-11	1.570	1.595	1.555	1.575	1.218	334,065
2022-05-10	1.600	1.600	1.560	1.570	1.214	400,180
2022-05-09	1.580	1.620	1.580	1.620	1.253	693,387
2022-05-06	1.630	1.630	1.610	1.610	1.245	355,689
2022-05-05	1.650	1.660	1.635	1.660	1.284	295,527
2022-05-04	1.625	1.640	1.625	1.640	1.269	310,000
2022-05-03	1.640	1.640	1.625	1.625	1.257	552,070
2022-05-02	1.640	1.655	1.620	1.635	1.265	381,593
2022-04-29	1.680	1.680	1.665	1.670	1.292	641,400
2022-04-28	1.670	1.680	1.650	1.675	1.296	283,219
2022-04-27	1.675	1.675	1.655	1.660	1.284	155,436
2022-04-26	1.715	1.715	1.680	1.690	1.307	222,592
2022-04-22	1.735	1.740	1.725	1.730	1.338	198,530
2022-04-21	1.745	1.750	1.745	1.745	1.350	105,413

← NewerPage 19 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.