Regal Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.320 | 3.350 | 3.300 | 3.340 | 2.891 | 63,431 |
| 2024-09-02 | 3.260 | 3.420 | 3.260 | 3.360 | 2.909 | 142,934 |
| 2024-08-30 | 3.350 | 3.450 | 3.310 | 3.330 | 2.883 | 256,514 |
| 2024-08-29 | 3.350 | 3.350 | 3.180 | 3.350 | 2.900 | 278,677 |
| 2024-08-28 | 3.290 | 3.400 | 3.270 | 3.390 | 2.865 | 258,215 |
| 2024-08-27 | 3.440 | 3.440 | 3.280 | 3.310 | 2.798 | 376,529 |
| 2024-08-26 | 3.550 | 3.650 | 3.400 | 3.410 | 2.882 | 639,410 |
| 2024-08-23 | 3.450 | 3.450 | 3.400 | 3.410 | 2.882 | 127,717 |
| 2024-08-22 | 3.410 | 3.490 | 3.405 | 3.450 | 2.916 | 839,954 |
| 2024-08-21 | 3.450 | 3.460 | 3.370 | 3.410 | 2.882 | 189,593 |
| 2024-08-20 | 3.430 | 3.520 | 3.430 | 3.450 | 2.916 | 208,507 |
| 2024-08-19 | 3.400 | 3.460 | 3.400 | 3.400 | 2.874 | 74,070 |
| 2024-08-16 | 3.350 | 3.440 | 3.350 | 3.420 | 2.891 | 196,389 |
| 2024-08-15 | 3.330 | 3.360 | 3.330 | 3.350 | 2.831 | 176,865 |
| 2024-08-14 | 3.300 | 3.400 | 3.300 | 3.360 | 2.840 | 465,334 |
| 2024-08-13 | 3.300 | 3.400 | 3.210 | 3.300 | 2.789 | 273,592 |
| 2024-08-12 | 3.290 | 3.330 | 3.240 | 3.280 | 2.772 | 331,500 |
| 2024-08-09 | 3.340 | 3.430 | 3.280 | 3.290 | 2.781 | 371,239 |
| 2024-08-08 | 3.350 | 3.380 | 3.290 | 3.290 | 2.781 | 204,302 |
| 2024-08-07 | 3.250 | 3.380 | 3.210 | 3.330 | 2.815 | 331,483 |
| 2024-08-06 | 3.250 | 3.380 | 3.250 | 3.260 | 2.755 | 296,570 |
| 2024-08-05 | 3.510 | 3.510 | 3.250 | 3.250 | 2.747 | 678,097 |
| 2024-08-02 | 3.670 | 3.680 | 3.560 | 3.590 | 3.034 | 370,365 |
| 2024-08-01 | 3.710 | 3.770 | 3.680 | 3.680 | 3.110 | 280,029 |
| 2024-07-31 | 3.670 | 3.700 | 3.600 | 3.700 | 3.127 | 377,934 |
| 2024-07-30 | 3.800 | 3.800 | 3.590 | 3.640 | 3.077 | 335,622 |
| 2024-07-29 | 3.770 | 3.940 | 3.700 | 3.750 | 3.170 | 555,435 |
| 2024-07-26 | 3.620 | 3.770 | 3.620 | 3.740 | 3.161 | 351,776 |
| 2024-07-25 | 3.650 | 3.670 | 3.600 | 3.650 | 3.085 | 248,484 |
| 2024-07-24 | 3.620 | 3.730 | 3.620 | 3.670 | 3.102 | 234,018 |
| 2024-07-23 | 3.530 | 3.670 | 3.530 | 3.650 | 3.085 | 256,466 |
| 2024-07-22 | 3.510 | 3.570 | 3.460 | 3.510 | 2.967 | 227,838 |
| 2024-07-19 | 3.620 | 3.640 | 3.450 | 3.500 | 2.958 | 272,366 |
| 2024-07-18 | 3.660 | 3.690 | 3.580 | 3.600 | 3.043 | 194,414 |
| 2024-07-17 | 3.630 | 3.770 | 3.600 | 3.650 | 3.085 | 534,135 |
| 2024-07-16 | 3.510 | 3.700 | 3.510 | 3.640 | 3.077 | 657,117 |
| 2024-07-15 | 3.530 | 3.590 | 3.480 | 3.510 | 2.967 | 407,705 |
| 2024-07-12 | 3.450 | 3.560 | 3.440 | 3.480 | 2.941 | 588,691 |
| 2024-07-11 | 3.340 | 3.430 | 3.250 | 3.430 | 2.899 | 556,119 |
| 2024-07-10 | 3.370 | 3.380 | 3.230 | 3.230 | 2.730 | 695,972 |
| 2024-07-09 | 3.390 | 3.420 | 3.350 | 3.380 | 2.857 | 292,191 |
| 2024-07-08 | 3.530 | 3.545 | 3.370 | 3.390 | 2.865 | 568,778 |
| 2024-07-05 | 3.540 | 3.540 | 3.350 | 3.450 | 2.916 | 456,238 |
| 2024-07-04 | 3.420 | 3.500 | 3.340 | 3.380 | 2.857 | 928,507 |
| 2024-07-03 | 3.190 | 3.350 | 3.190 | 3.290 | 2.781 | 406,767 |
| 2024-07-02 | 3.250 | 3.250 | 3.170 | 3.190 | 2.696 | 504,855 |
| 2024-07-01 | 3.220 | 3.240 | 3.160 | 3.220 | 2.722 | 222,340 |
| 2024-06-28 | 3.200 | 3.250 | 3.150 | 3.210 | 2.713 | 603,354 |
| 2024-06-27 | 3.240 | 3.300 | 3.180 | 3.210 | 2.713 | 423,519 |
| 2024-06-26 | 3.240 | 3.290 | 3.200 | 3.270 | 2.764 | 375,903 |
| 2024-06-25 | 3.230 | 3.320 | 3.210 | 3.240 | 2.738 | 409,260 |
| 2024-06-24 | 3.240 | 3.240 | 3.170 | 3.230 | 2.730 | 843,961 |
| 2024-06-21 | 3.470 | 3.470 | 3.220 | 3.240 | 2.738 | 1,134,443 |
| 2024-06-20 | 3.520 | 3.570 | 3.480 | 3.520 | 2.975 | 285,525 |
| 2024-06-19 | 3.600 | 3.600 | 3.460 | 3.500 | 2.958 | 232,243 |
| 2024-06-18 | 3.620 | 3.630 | 3.580 | 3.600 | 3.043 | 247,748 |
| 2024-06-17 | 3.620 | 3.680 | 3.590 | 3.620 | 3.060 | 181,756 |
| 2024-06-14 | 3.670 | 3.670 | 3.520 | 3.620 | 3.060 | 224,794 |
| 2024-06-13 | 3.620 | 3.680 | 3.600 | 3.620 | 3.060 | 269,455 |
| 2024-06-12 | 3.680 | 3.680 | 3.580 | 3.620 | 3.060 | 242,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1200 AUD |
| 2026-03-02 | 0.1500 AUD |
| 2025-08-29 | 0.0600 AUD |
| 2025-03-03 | 0.1000 AUD |
| 2024-08-29 | 0.0800 AUD |
| 2024-04-02 | 0.0500 AUD |
| 2023-08-29 | 0.0500 AUD |
| 2023-03-06 | 0.0400 AUD |
| 2022-06-01 | 0.7831 AUD |
| 2022-03-04 | 0.0592 AUD |
| 2021-08-30 | 0.3056 AUD |
| 2021-03-01 | 0.2761 AUD |
| 2020-08-31 | 0.0493 AUD |
| 2020-03-05 | 0.0917 AUD |
| 2019-09-02 | 0.2529 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.