Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.900	1.910	1.840	1.860	1.661	521,296
2024-11-22	1.915	1.940	1.890	1.920	1.714	1,003,666
2024-11-21	1.945	1.945	1.910	1.940	1.732	281,403
2024-11-20	1.955	1.970	1.930	1.955	1.745	723,532
2024-11-19	1.895	1.960	1.885	1.955	1.745	1,054,784
2024-11-18	1.900	1.913	1.865	1.890	1.687	1,098,988
2024-11-15	1.945	1.945	1.910	1.935	1.728	560,741
2024-11-14	1.960	1.990	1.935	1.935	1.728	146,166
2024-11-13	1.990	1.990	1.940	1.960	1.750	298,992
2024-11-12	2.000	2.010	1.990	1.990	1.777	223,707
2024-11-11	1.990	2.040	1.980	2.030	1.812	462,629
2024-11-08	2.000	2.020	1.985	1.985	1.772	589,470
2024-11-07	1.995	2.010	1.980	1.980	1.768	320,634
2024-11-06	1.990	1.995	1.985	1.985	1.772	124,299
2024-11-05	1.990	2.000	1.980	2.000	1.786	113,992
2024-11-04	2.000	2.020	1.980	1.985	1.772	509,460
2024-11-01	2.040	2.040	2.000	2.030	1.812	693,421
2024-10-31	2.040	2.050	2.030	2.040	1.821	410,820
2024-10-30	2.000	2.040	2.000	2.030	1.812	305,379
2024-10-29	1.995	2.020	1.990	2.020	1.803	393,173
2024-10-28	2.010	2.030	1.985	2.020	1.803	695,857
2024-10-25	2.040	2.060	2.030	2.040	1.821	179,801
2024-10-24	2.050	2.060	2.020	2.040	1.821	518,680
2024-10-23	2.050	2.060	2.020	2.030	1.812	513,369
2024-10-22	2.020	2.080	2.010	2.050	1.830	603,919
2024-10-21	1.995	2.070	1.975	2.060	1.839	587,893
2024-10-18	2.010	2.020	1.978	1.980	1.768	436,219
2024-10-17	2.020	2.020	1.990	1.995	1.781	415,093
2024-10-16	2.020	2.020	2.000	2.010	1.794	149,224
2024-10-15	2.010	2.020	1.995	2.020	1.803	363,555
2024-10-14	2.000	2.030	1.990	2.010	1.794	371,495
2024-10-11	1.985	2.005	1.980	1.980	1.768	199,966
2024-10-10	1.990	2.000	1.975	1.985	1.772	218,952
2024-10-09	1.990	2.000	1.975	1.995	1.781	403,107
2024-10-08	1.990	2.000	1.960	1.980	1.768	211,800
2024-10-07	1.980	2.010	1.975	1.980	1.768	234,644
2024-10-04	1.990	2.020	1.990	1.995	1.781	296,030
2024-10-03	1.990	2.010	1.980	1.995	1.781	482,868
2024-10-02	2.000	2.010	1.990	1.990	1.777	383,126
2024-10-01	2.030	2.030	2.010	2.020	1.803	312,817
2024-09-30	1.965	2.070	1.965	2.040	1.821	540,445
2024-09-27	1.945	1.960	1.930	1.960	1.750	708,875
2024-09-26	1.900	1.945	1.880	1.945	1.736	826,567
2024-09-25	1.885	1.935	1.885	1.900	1.696	511,004
2024-09-24	1.855	1.910	1.840	1.870	1.670	930,882
2024-09-23	1.850	1.865	1.845	1.845	1.647	179,754
2024-09-20	1.845	1.865	1.840	1.845	1.647	553,396
2024-09-19	1.850	1.870	1.840	1.840	1.643	444,969
2024-09-18	1.870	1.875	1.840	1.840	1.643	851,532
2024-09-17	1.835	1.875	1.835	1.850	1.652	551,699
2024-09-16	1.835	1.845	1.835	1.835	1.638	119,028
2024-09-13	1.820	1.835	1.810	1.815	1.620	300,562
2024-09-12	1.795	1.815	1.795	1.800	1.607	721,596
2024-09-11	1.775	1.790	1.770	1.780	1.589	319,495
2024-09-10	1.765	1.785	1.765	1.780	1.589	468,318
2024-09-09	1.770	1.790	1.755	1.770	1.580	600,585
2024-09-06	1.815	1.820	1.805	1.820	1.625	127,918
2024-09-05	1.820	1.830	1.810	1.820	1.625	542,373
2024-09-04	1.865	1.865	1.815	1.815	1.620	953,599
2024-09-03	1.865	1.870	1.860	1.860	1.661	405,227

← NewerPage 9 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.