Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.945	1.960	1.945	1.950	1.854	170,576
2025-11-05	1.950	1.950	1.930	1.940	1.845	149,700
2025-11-04	1.965	1.965	1.960	1.960	1.864	249,813
2025-11-03	1.970	1.975	1.960	1.960	1.864	226,739
2025-10-31	1.950	1.975	1.940	1.960	1.864	168,185
2025-10-30	1.940	1.950	1.940	1.940	1.845	238,446
2025-10-29	1.930	1.950	1.930	1.935	1.840	348,313
2025-10-28	1.945	1.945	1.915	1.920	1.826	393,763
2025-10-27	1.915	1.945	1.915	1.945	1.850	215,160
2025-10-24	1.910	1.910	1.910	1.910	1.816	0
2025-10-23	1.890	1.910	1.890	1.910	1.816	235,058
2025-10-22	1.930	1.930	1.890	1.890	1.797	191,570
2025-10-21	1.915	1.930	1.908	1.930	1.835	224,515
2025-10-20	1.950	1.950	1.890	1.910	1.816	624,157
2025-10-17	1.940	1.950	1.935	1.935	1.840	284,417
2025-10-16	1.940	1.955	1.940	1.950	1.854	572,821
2025-10-15	1.925	1.950	1.920	1.930	1.835	223,530
2025-10-14	1.920	1.943	1.920	1.935	1.840	452,074
2025-10-13	1.920	1.930	1.890	1.930	1.835	404,308
2025-10-10	1.950	1.950	1.930	1.930	1.835	140,098
2025-10-09	1.950	1.980	1.945	1.960	1.864	342,412
2025-10-08	1.940	1.965	1.930	1.945	1.850	175,834
2025-10-07	1.940	1.945	1.920	1.940	1.845	207,740
2025-10-06	1.950	1.965	1.915	1.915	1.821	290,704
2025-10-03	1.960	1.965	1.915	1.950	1.854	368,143
2025-10-02	1.930	1.980	1.930	1.960	1.864	299,189
2025-10-01	1.900	1.985	1.890	1.935	1.840	867,688
2025-09-30	1.865	1.905	1.855	1.900	1.807	806,094
2025-09-29	1.855	1.890	1.855	1.860	1.769	346,350
2025-09-26	1.870	1.870	1.850	1.865	1.773	139,692
2025-09-25	1.860	1.890	1.855	1.865	1.773	394,331
2025-09-24	1.875	1.875	1.860	1.860	1.769	51,454
2025-09-23	1.850	1.870	1.850	1.870	1.778	146,295
2025-09-22	1.840	1.850	1.825	1.840	1.750	276,079
2025-09-19	1.815	1.850	1.805	1.850	1.759	173,242
2025-09-18	1.805	1.840	1.805	1.840	1.750	288,274
2025-09-17	1.800	1.810	1.795	1.810	1.721	143,426
2025-09-16	1.800	1.810	1.795	1.800	1.712	227,136
2025-09-15	1.800	1.800	1.780	1.785	1.697	233,062
2025-09-12	1.760	1.795	1.760	1.790	1.702	193,824
2025-09-11	1.760	1.770	1.750	1.750	1.664	259,533
2025-09-10	1.750	1.760	1.745	1.755	1.669	142,145
2025-09-09	1.730	1.745	1.730	1.740	1.655	184,362
2025-09-08	1.735	1.760	1.715	1.720	1.636	404,610
2025-09-05	1.720	1.735	1.715	1.735	1.650	473,462
2025-09-04	1.710	1.723	1.708	1.710	1.626	281,019
2025-09-03	1.730	1.745	1.700	1.700	1.617	2,147,263
2025-09-02	1.720	1.750	1.720	1.750	1.664	193,765
2025-09-01	1.730	1.730	1.710	1.715	1.631	298,453
2025-08-29	1.750	1.750	1.725	1.730	1.645	424,009
2025-08-28	1.735	1.760	1.735	1.740	1.655	265,190
2025-08-27	1.825	1.845	1.800	1.845	1.697	337,109
2025-08-26	1.820	1.825	1.790	1.810	1.665	275,432
2025-08-25	1.800	1.825	1.795	1.800	1.656	308,389
2025-08-22	1.790	1.800	1.770	1.800	1.656	470,495
2025-08-21	1.770	1.785	1.765	1.780	1.638	312,905
2025-08-20	1.740	1.765	1.733	1.765	1.624	431,107
2025-08-19	1.735	1.755	1.735	1.740	1.601	338,641
2025-08-18	1.755	1.760	1.735	1.735	1.596	339,550
2025-08-15	1.760	1.765	1.750	1.755	1.615	235,540

← NewerPage 5 of 22 · 1,268 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.