Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.610	1.625	1.605	1.620	1.490	111,068
2025-05-20	1.615	1.628	1.600	1.610	1.481	162,873
2025-05-19	1.655	1.660	1.615	1.615	1.486	146,439
2025-05-16	1.605	1.635	1.605	1.635	1.504	110,819
2025-05-15	1.625	1.625	1.600	1.600	1.472	438,277
2025-05-14	1.655	1.655	1.630	1.630	1.500	262,507
2025-05-13	1.650	1.665	1.635	1.650	1.518	363,733
2025-05-12	1.575	1.620	1.575	1.620	1.490	349,524
2025-05-09	1.540	1.550	1.535	1.540	1.417	302,609
2025-05-08	1.530	1.530	1.520	1.530	1.408	198,831
2025-05-07	1.520	1.540	1.515	1.520	1.398	290,883
2025-05-06	1.550	1.550	1.510	1.510	1.389	154,073
2025-05-05	1.540	1.550	1.530	1.540	1.417	254,531
2025-05-02	1.520	1.525	1.495	1.510	1.389	180,943
2025-05-01	1.545	1.550	1.520	1.520	1.398	557,408
2025-04-30	1.545	1.560	1.535	1.545	1.421	300,536
2025-04-29	1.560	1.560	1.535	1.540	1.417	255,271
2025-04-28	1.530	1.570	1.530	1.550	1.426	219,973
2025-04-24	1.495	1.540	1.495	1.525	1.403	458,019
2025-04-23	1.490	1.510	1.483	1.485	1.366	489,974
2025-04-22	1.475	1.485	1.450	1.465	1.348	238,612
2025-04-17	1.495	1.495	1.445	1.460	1.343	126,372
2025-04-16	1.510	1.510	1.480	1.480	1.362	367,076
2025-04-15	1.480	1.515	1.475	1.515	1.394	188,825
2025-04-14	1.490	1.500	1.445	1.470	1.352	263,996
2025-04-11	1.565	1.565	1.460	1.470	1.352	344,523
2025-04-10	1.500	1.620	1.495	1.520	1.398	656,190
2025-04-09	1.470	1.470	1.400	1.420	1.306	465,240
2025-04-08	1.475	1.485	1.430	1.470	1.352	968,610
2025-04-07	1.450	1.480	1.420	1.440	1.325	778,562
2025-04-04	1.580	1.580	1.530	1.535	1.412	173,005
2025-04-03	1.590	1.600	1.570	1.585	1.458	76,368
2025-04-02	1.610	1.625	1.600	1.605	1.477	298,254
2025-04-01	1.650	1.650	1.580	1.620	1.490	454,312
2025-03-31	1.690	1.700	1.650	1.650	1.518	358,035
2025-03-28	1.700	1.700	1.680	1.690	1.555	209,423
2025-03-27	1.705	1.705	1.685	1.685	1.550	193,426
2025-03-26	1.720	1.725	1.700	1.705	1.569	183,463
2025-03-25	1.715	1.735	1.685	1.725	1.587	551,975
2025-03-24	1.750	1.755	1.700	1.715	1.578	286,762
2025-03-21	1.775	1.775	1.740	1.760	1.619	307,472
2025-03-20	1.805	1.810	1.775	1.775	1.633	174,305
2025-03-19	1.820	1.840	1.800	1.820	1.674	108,492
2025-03-18	1.820	1.840	1.800	1.840	1.693	150,345
2025-03-17	1.780	1.830	1.780	1.805	1.661	101,879
2025-03-14	1.760	1.790	1.755	1.755	1.615	177,204
2025-03-13	1.800	1.800	1.750	1.750	1.610	329,302
2025-03-12	1.750	1.785	1.740	1.785	1.642	618,681
2025-03-11	1.715	1.755	1.690	1.750	1.610	377,632
2025-03-10	1.800	1.800	1.735	1.745	1.605	372,871
2025-03-07	1.785	1.825	1.780	1.800	1.656	492,962
2025-03-06	1.800	1.810	1.770	1.795	1.651	352,281
2025-03-05	1.760	1.800	1.760	1.800	1.656	199,694
2025-03-04	1.780	1.795	1.770	1.785	1.642	82,099
2025-03-03	1.810	1.820	1.780	1.800	1.656	432,945
2025-02-28	1.880	1.880	1.785	1.800	1.656	929,165
2025-02-27	1.895	1.900	1.860	1.880	1.730	191,325
2025-02-26	1.895	1.895	1.855	1.870	1.720	156,864
2025-02-25	1.885	1.915	1.840	1.915	1.762	373,822
2025-02-24	1.910	1.920	1.885	1.900	1.748	281,169

← NewerPage 7 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.