Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.950	1.960	1.910	1.930	1.776	635,896
2025-02-20	1.970	1.970	1.930	1.950	1.794	403,855
2025-02-19	1.960	1.990	1.955	1.970	1.812	461,270
2025-02-18	2.000	2.040	1.985	2.030	1.812	590,454
2025-02-17	1.950	2.010	1.940	2.000	1.786	457,375
2025-02-14	1.940	1.950	1.920	1.930	1.723	371,432
2025-02-13	1.920	1.965	1.920	1.925	1.719	365,298
2025-02-12	1.950	1.950	1.920	1.920	1.714	704,245
2025-02-11	1.895	1.950	1.880	1.950	1.741	606,290
2025-02-10	1.875	1.885	1.850	1.875	1.674	201,931
2025-02-07	1.885	1.890	1.855	1.875	1.674	309,354
2025-02-06	1.870	1.895	1.870	1.885	1.683	357,559
2025-02-05	1.845	1.870	1.845	1.870	1.670	121,243
2025-02-04	1.865	1.875	1.845	1.845	1.647	143,228
2025-02-03	1.835	1.860	1.830	1.860	1.661	348,810
2025-01-31	1.850	1.860	1.850	1.850	1.652	155,708
2025-01-30	1.830	1.880	1.830	1.850	1.652	347,914
2025-01-29	1.820	1.865	1.815	1.850	1.652	460,989
2025-01-28	1.805	1.830	1.805	1.820	1.625	296,196
2025-01-24	1.825	1.830	1.810	1.810	1.616	139,572
2025-01-23	1.825	1.840	1.815	1.820	1.625	236,175
2025-01-22	1.835	1.853	1.825	1.830	1.634	222,990
2025-01-21	1.850	1.850	1.815	1.825	1.629	488,413
2025-01-20	1.830	1.855	1.820	1.850	1.652	411,322
2025-01-17	1.820	1.820	1.800	1.810	1.616	334,421
2025-01-16	1.815	1.843	1.815	1.820	1.625	612,418
2025-01-15	1.800	1.815	1.800	1.805	1.611	304,893
2025-01-14	1.785	1.810	1.780	1.810	1.616	333,276
2025-01-13	1.790	1.800	1.775	1.800	1.607	462,803
2025-01-10	1.790	1.798	1.790	1.795	1.603	103,291
2025-01-09	1.765	1.790	1.750	1.765	1.576	318,276
2025-01-08	1.785	1.785	1.765	1.765	1.576	99,666
2025-01-07	1.790	1.790	1.765	1.775	1.585	175,893
2025-01-06	1.810	1.815	1.780	1.795	1.603	231,566
2025-01-03	1.825	1.845	1.795	1.795	1.603	114,064
2025-01-02	1.805	1.845	1.780	1.810	1.616	168,338
2024-12-31	1.820	1.820	1.780	1.805	1.611	273,295
2024-12-30	1.730	1.820	1.730	1.820	1.625	905,784
2024-12-27	1.765	1.765	1.730	1.730	1.545	306,237
2024-12-24	1.740	1.760	1.740	1.740	1.553	91,363
2024-12-23	1.720	1.740	1.720	1.720	1.536	197,004
2024-12-20	1.730	1.735	1.700	1.700	1.518	683,992
2024-12-19	1.770	1.770	1.700	1.730	1.545	557,107
2024-12-18	1.790	1.805	1.770	1.770	1.580	487,757
2024-12-17	1.800	1.840	1.790	1.800	1.607	349,772
2024-12-16	1.820	1.830	1.805	1.820	1.625	191,457
2024-12-13	1.855	1.855	1.820	1.820	1.625	178,264
2024-12-12	1.860	1.870	1.840	1.840	1.643	362,525
2024-12-11	1.885	1.890	1.840	1.840	1.643	410,117
2024-12-10	1.885	1.895	1.860	1.865	1.665	527,516
2024-12-09	1.850	1.890	1.840	1.865	1.665	1,112,876
2024-12-06	1.835	1.855	1.815	1.855	1.656	226,310
2024-12-05	1.835	1.855	1.830	1.830	1.634	420,349
2024-12-04	1.860	1.860	1.815	1.825	1.629	299,555
2024-12-03	1.870	1.870	1.820	1.840	1.643	357,348
2024-12-02	1.900	1.900	1.860	1.860	1.661	138,167
2024-11-29	1.895	1.900	1.875	1.900	1.696	393,074
2024-11-28	1.880	1.900	1.880	1.880	1.678	139,967
2024-11-27	1.895	1.920	1.870	1.870	1.670	423,393
2024-11-26	1.880	1.925	1.850	1.890	1.687	2,058,761

← NewerPage 8 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.