Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.760	1.765	1.750	1.755	1.615	253,537
2025-08-13	1.760	1.770	1.745	1.755	1.615	290,074
2025-08-12	1.745	1.775	1.745	1.760	1.619	78,464
2025-08-11	1.760	1.760	1.740	1.750	1.610	262,263
2025-08-08	1.750	1.760	1.740	1.750	1.610	286,834
2025-08-07	1.755	1.760	1.735	1.755	1.615	173,519
2025-08-06	1.735	1.755	1.725	1.755	1.615	246,840
2025-08-05	1.725	1.735	1.715	1.730	1.592	224,087
2025-08-04	1.760	1.760	1.710	1.715	1.578	782,130
2025-08-01	1.770	1.795	1.755	1.795	1.651	143,198
2025-07-31	1.765	1.780	1.765	1.780	1.638	257,787
2025-07-30	1.760	1.775	1.745	1.765	1.624	325,202
2025-07-29	1.750	1.775	1.740	1.775	1.633	178,330
2025-07-28	1.745	1.795	1.740	1.750	1.610	366,853
2025-07-25	1.770	1.770	1.740	1.745	1.605	209,033
2025-07-24	1.780	1.780	1.760	1.760	1.619	126,448
2025-07-23	1.755	1.780	1.750	1.760	1.619	58,261
2025-07-22	1.750	1.775	1.740	1.745	1.605	158,945
2025-07-21	1.740	1.755	1.735	1.740	1.601	216,572
2025-07-18	1.750	1.760	1.730	1.760	1.619	454,483
2025-07-17	1.725	1.745	1.725	1.725	1.587	234,790
2025-07-16	1.735	1.740	1.720	1.720	1.582	105,694
2025-07-15	1.755	1.755	1.735	1.735	1.596	118,672
2025-07-14	1.755	1.760	1.720	1.725	1.587	312,703
2025-07-11	1.755	1.765	1.750	1.765	1.624	81,157
2025-07-10	1.755	1.765	1.750	1.750	1.610	61,568
2025-07-09	1.755	1.770	1.743	1.750	1.610	78,299
2025-07-08	1.750	1.755	1.725	1.755	1.615	255,800
2025-07-07	1.805	1.805	1.758	1.760	1.619	164,976
2025-07-04	1.820	1.820	1.760	1.810	1.665	193,793
2025-07-03	1.810	1.823	1.800	1.820	1.674	110,523
2025-07-02	1.770	1.810	1.760	1.810	1.665	61,803
2025-07-01	1.770	1.805	1.770	1.805	1.661	190,800
2025-06-30	1.740	1.795	1.730	1.795	1.651	379,355
2025-06-27	1.740	1.765	1.720	1.765	1.624	368,632
2025-06-26	1.725	1.740	1.700	1.710	1.573	224,908
2025-06-25	1.700	1.745	1.685	1.690	1.555	147,453
2025-06-24	1.670	1.705	1.670	1.690	1.555	843,051
2025-06-23	1.665	1.670	1.635	1.670	1.536	1,391,794
2025-06-20	1.715	1.720	1.665	1.690	1.555	446,601
2025-06-19	1.745	1.750	1.710	1.710	1.573	206,112
2025-06-18	1.730	1.755	1.700	1.745	1.605	300,970
2025-06-17	1.715	1.760	1.715	1.760	1.619	316,558
2025-06-16	1.680	1.725	1.670	1.725	1.587	607,566
2025-06-13	1.680	1.700	1.660	1.690	1.555	340,417
2025-06-12	1.670	1.690	1.660	1.660	1.527	539,408
2025-06-11	1.655	1.680	1.650	1.670	1.536	471,910
2025-06-10	1.650	1.680	1.650	1.655	1.523	313,975
2025-06-06	1.650	1.670	1.635	1.660	1.527	481,350
2025-06-05	1.645	1.680	1.645	1.680	1.546	191,740
2025-06-04	1.620	1.650	1.620	1.645	1.513	413,440
2025-06-03	1.610	1.640	1.605	1.625	1.495	762,333
2025-06-02	1.600	1.610	1.595	1.600	1.472	464,313
2025-05-30	1.595	1.615	1.590	1.610	1.481	390,883
2025-05-29	1.600	1.620	1.595	1.620	1.490	892,878
2025-05-28	1.590	1.620	1.590	1.600	1.472	805,261
2025-05-27	1.600	1.600	1.585	1.590	1.463	374,703
2025-05-26	1.590	1.610	1.580	1.600	1.472	531,453
2025-05-23	1.590	1.615	1.560	1.610	1.481	197,015
2025-05-22	1.605	1.620	1.600	1.620	1.490	61,984

← NewerPage 6 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.