Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.470	2.490	2.450	2.470	2.423	358,164
2026-07-23	2.520	2.520	2.480	2.515	2.467	398,958
2026-07-22	2.480	2.560	2.480	2.520	2.472	726,833
2026-07-21	2.480	2.490	2.470	2.490	2.443	301,884
2026-07-20	2.470	2.500	2.460	2.490	2.443	311,377
2026-07-17	2.530	2.530	2.470	2.480	2.433	402,048
2026-07-16	2.530	2.530	2.510	2.520	2.472	407,318
2026-07-15	2.520	2.520	2.500	2.520	2.472	276,970
2026-07-14	2.520	2.520	2.480	2.500	2.453	260,882
2026-07-13	2.500	2.520	2.490	2.490	2.443	199,063
2026-07-10	2.470	2.520	2.460	2.520	2.472	464,854
2026-07-09	2.490	2.500	2.430	2.460	2.413	317,743
2026-07-08	2.550	2.550	2.460	2.480	2.433	427,973
2026-07-07	2.500	2.540	2.480	2.530	2.482	486,783
2026-07-06	2.450	2.510	2.450	2.510	2.463	644,243
2026-07-03	2.430	2.460	2.430	2.450	2.404	331,422
2026-07-02	2.420	2.455	2.410	2.420	2.374	240,508
2026-07-01	2.400	2.440	2.380	2.400	2.355	150,983
2026-06-30	2.430	2.430	2.380	2.380	2.335	249,809
2026-06-29	2.440	2.450	2.400	2.410	2.364	474,002
2026-06-26	2.450	2.460	2.420	2.430	2.384	324,831
2026-06-25	2.440	2.440	2.390	2.440	2.394	710,651
2026-06-24	2.460	2.490	2.410	2.430	2.384	363,343
2026-06-23	2.420	2.500	2.410	2.480	2.433	912,704
2026-06-22	2.350	2.400	2.350	2.400	2.355	230,188
2026-06-19	2.390	2.395	2.340	2.340	2.296	409,336
2026-06-18	2.350	2.400	2.350	2.400	2.355	574,637
2026-06-17	2.300	2.350	2.300	2.350	2.306	267,500
2026-06-16	2.310	2.320	2.290	2.290	2.247	111,506
2026-06-15	2.300	2.310	2.290	2.310	2.266	230,184
2026-06-12	2.270	2.310	2.250	2.260	2.217	275,890
2026-06-11	2.260	2.260	2.220	2.260	2.217	153,690
2026-06-10	2.260	2.290	2.230	2.270	2.227	345,274
2026-06-09	2.330	2.330	2.250	2.270	2.227	141,684
2026-06-05	2.300	2.330	2.280	2.330	2.286	248,558
2026-06-04	2.290	2.310	2.270	2.300	2.256	185,128
2026-06-03	2.310	2.330	2.280	2.330	2.286	192,384
2026-06-02	2.300	2.320	2.265	2.310	2.266	202,610
2026-06-01	2.340	2.340	2.300	2.330	2.286	130,200
2026-05-29	2.330	2.350	2.320	2.350	2.306	635,255
2026-05-28	2.340	2.350	2.290	2.340	2.296	293,652
2026-05-27	2.320	2.340	2.310	2.340	2.296	271,762
2026-05-26	2.300	2.330	2.290	2.330	2.286	203,360
2026-05-25	2.300	2.330	2.290	2.330	2.286	132,460
2026-05-22	2.330	2.340	2.300	2.340	2.296	239,835
2026-05-21	1.950	1.950	1.950	1.950	1.913	0
2026-05-20	1.950	1.950	1.950	1.950	1.913	0
2026-05-19	1.950	1.950	1.950	1.950	1.913	0
2026-05-18	1.950	1.950	1.950	1.950	1.913	0
2026-05-15	1.950	1.950	1.950	1.950	1.913	0
2026-05-14	1.950	1.950	1.950	1.950	1.913	0
2026-05-13	1.950	1.950	1.950	1.950	1.913	0
2026-05-12	1.950	1.950	1.950	1.950	1.913	0
2026-05-11	1.950	1.950	1.950	1.950	1.913	0
2026-05-08	1.950	1.950	1.950	1.950	1.913	0
2026-05-07	1.950	1.950	1.950	1.950	1.913	0
2026-05-06	1.950	1.950	1.950	1.950	1.913	0
2026-05-05	1.950	1.950	1.950	1.950	1.913	0
2026-05-04	1.950	1.950	1.950	1.950	1.913	0
2026-05-01	1.950	1.950	1.950	1.950	1.913	0

← NewerPage 2 of 5 · 253 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.