Regal Partners Global Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.370	2.430	2.360	2.360	2.360	330,415
2026-10-15	2.430	2.440	2.310	2.370	2.370	278,342
2026-10-14	2.410	2.460	2.410	2.450	2.450	98,373
2026-10-13	2.410	2.420	2.400	2.400	2.400	73,885
2026-10-12	2.460	2.460	2.410	2.430	2.430	110,030
2026-10-09	2.470	2.470	2.460	2.460	2.460	56,286
2026-10-08	2.460	2.480	2.450	2.480	2.480	161,025
2026-10-07	2.480	2.500	2.460	2.460	2.460	63,990
2026-10-06	2.490	2.500	2.470	2.470	2.470	155,624
2026-10-05	2.490	2.490	2.450	2.470	2.470	250,261
2026-10-02	2.500	2.500	2.460	2.500	2.500	269,253
2026-10-01	2.530	2.530	2.510	2.510	2.510	247,121
2026-09-30	2.540	2.570	2.530	2.570	2.570	441,636
2026-09-29	2.540	2.540	2.450	2.530	2.530	432,596
2026-09-28	2.580	2.600	2.560	2.580	2.580	277,695
2026-09-25	2.560	2.580	2.560	2.570	2.570	301,150
2026-09-24	2.570	2.590	2.560	2.560	2.560	229,909
2026-09-23	2.590	2.590	2.550	2.580	2.580	383,723
2026-09-22	2.550	2.600	2.540	2.600	2.600	374,079
2026-09-21	2.530	2.550	2.530	2.545	2.545	176,517
2026-09-18	2.550	2.560	2.540	2.550	2.550	485,515
2026-09-17	2.530	2.550	2.530	2.550	2.550	352,605
2026-09-16	2.540	2.560	2.530	2.550	2.550	691,625
2026-09-15	2.560	2.560	2.530	2.550	2.550	360,656
2026-09-14	2.550	2.580	2.535	2.570	2.570	715,792
2026-09-11	2.570	2.580	2.500	2.530	2.530	352,363
2026-09-10	2.600	2.600	2.570	2.590	2.590	144,414
2026-09-09	2.590	2.610	2.580	2.610	2.610	314,715
2026-09-08	2.610	2.620	2.570	2.600	2.600	385,717
2026-09-07	2.630	2.650	2.600	2.620	2.620	728,273
2026-09-04	2.610	2.650	2.610	2.640	2.640	219,762
2026-09-03	2.620	2.630	2.620	2.620	2.620	211,372
2026-09-02	2.600	2.610	2.590	2.600	2.600	394,382
2026-09-01	2.570	2.630	2.570	2.600	2.600	298,148
2026-08-31	2.560	2.590	2.560	2.570	2.570	182,254
2026-08-28	2.530	2.550	2.510	2.530	2.530	240,135
2026-08-27	2.570	2.580	2.490	2.530	2.530	190,566
2026-08-26	2.630	2.640	2.570	2.570	2.570	131,113
2026-08-25	2.650	2.685	2.640	2.640	2.590	1,122,126
2026-08-24	2.700	2.720	2.660	2.670	2.619	648,948
2026-08-21	2.670	2.680	2.640	2.660	2.610	227,169
2026-08-20	2.650	2.690	2.650	2.690	2.639	475,276
2026-08-19	2.710	2.710	2.640	2.660	2.610	300,320
2026-08-18	2.770	2.770	2.700	2.720	2.669	597,033
2026-08-17	2.680	2.760	2.660	2.760	2.708	888,420
2026-08-14	2.620	2.690	2.610	2.670	2.619	374,681
2026-08-13	2.650	2.660	2.630	2.630	2.580	203,340
2026-08-12	2.610	2.650	2.600	2.650	2.600	198,948
2026-08-11	2.660	2.660	2.610	2.630	2.580	229,197
2026-08-10	2.610	2.660	2.610	2.660	2.610	459,592
2026-08-07	2.580	2.590	2.540	2.570	2.521	569,808
2026-08-06	2.590	2.610	2.550	2.560	2.512	484,505
2026-08-05	2.580	2.590	2.540	2.590	2.541	842,088
2026-08-04	2.520	2.580	2.520	2.580	2.531	754,193
2026-08-03	2.540	2.550	2.500	2.510	2.463	532,347
2026-07-31	2.500	2.560	2.490	2.560	2.512	966,512
2026-07-30	2.500	2.510	2.480	2.510	2.463	463,567
2026-07-29	2.490	2.510	2.480	2.510	2.463	388,234
2026-07-28	2.530	2.530	2.480	2.490	2.443	324,591
2026-07-27	2.490	2.530	2.480	2.530	2.482	428,760

Page 1 of 22 · 1,267 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.