Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	3.560	3.680	3.560	3.660	3.093	219,725
2024-06-07	3.570	3.580	3.490	3.560	3.009	227,476
2024-06-06	3.360	3.560	3.360	3.550	3.000	968,976
2024-06-05	3.440	3.450	3.340	3.380	2.857	346,058
2024-06-04	3.200	3.390	3.200	3.380	2.857	297,138
2024-06-03	3.180	3.220	3.100	3.200	2.705	208,292
2024-05-31	3.120	3.170	3.080	3.170	2.679	70,746
2024-05-30	3.150	3.150	3.090	3.120	2.637	219,472
2024-05-29	3.200	3.240	3.120	3.140	2.654	108,812
2024-05-28	3.120	3.270	3.120	3.200	2.705	256,251
2024-05-27	3.090	3.150	3.080	3.110	2.629	243,719
2024-05-24	3.020	3.100	3.020	3.070	2.595	659,909
2024-05-23	2.920	3.030	2.910	3.030	2.561	642,927
2024-05-22	2.900	2.940	2.900	2.940	2.485	48,530
2024-05-21	2.920	3.000	2.900	2.910	2.460	128,493
2024-05-20	2.850	2.960	2.850	2.910	2.460	220,683
2024-05-17	2.860	2.900	2.850	2.850	2.409	181,806
2024-05-16	2.900	2.910	2.850	2.860	2.417	39,754
2024-05-15	2.780	2.920	2.780	2.920	2.468	380,061
2024-05-14	2.770	2.800	2.740	2.740	2.316	44,057
2024-05-13	2.890	2.890	2.750	2.800	2.367	256,959
2024-05-10	2.880	2.940	2.850	2.850	2.409	131,714
2024-05-09	2.870	2.940	2.860	2.900	2.451	88,326
2024-05-08	2.840	2.920	2.840	2.900	2.451	36,930
2024-05-07	2.840	2.960	2.830	2.830	2.392	148,276
2024-05-06	2.880	2.900	2.810	2.830	2.392	96,079
2024-05-03	2.860	2.910	2.820	2.890	2.443	51,506
2024-05-02	2.810	2.890	2.775	2.860	2.417	75,199
2024-05-01	2.870	2.880	2.750	2.880	2.434	141,558
2024-04-30	2.870	2.900	2.870	2.870	2.426	33,027
2024-04-29	2.900	2.900	2.820	2.890	2.443	31,122
2024-04-26	2.880	2.900	2.800	2.900	2.451	23,552
2024-04-24	2.860	2.910	2.810	2.870	2.426	230,633
2024-04-23	2.900	2.910	2.870	2.900	2.451	328,252
2024-04-22	2.840	2.900	2.820	2.900	2.451	92,869
2024-04-19	2.900	2.900	2.740	2.840	2.400	99,662
2024-04-18	2.850	2.900	2.840	2.850	2.409	85,947
2024-04-17	2.660	2.850	2.650	2.850	2.409	146,658
2024-04-16	2.840	2.840	2.665	2.680	2.265	196,352
2024-04-15	2.900	2.900	2.810	2.850	2.409	52,393
2024-04-12	2.930	2.950	2.810	2.950	2.493	136,057
2024-04-11	3.000	3.000	2.910	2.950	2.493	73,716
2024-04-10	3.050	3.090	2.920	2.960	2.502	149,696
2024-04-09	2.900	3.175	2.900	3.070	2.595	289,967
2024-04-08	2.970	3.010	2.930	3.000	2.536	194,987
2024-04-05	3.040	3.040	2.910	2.920	2.468	90,526
2024-04-04	3.120	3.150	3.030	3.040	2.569	109,679
2024-04-03	2.950	3.080	2.950	3.060	2.586	64,495
2024-04-02	3.000	3.050	2.940	2.960	2.502	88,981
2024-03-28	3.080	3.080	2.940	2.980	2.476	301,625
2024-03-27	3.090	3.090	2.950	3.000	2.493	63,461
2024-03-26	3.110	3.110	3.010	3.090	2.568	235,829
2024-03-25	3.090	3.150	3.060	3.110	2.584	141,595
2024-03-22	3.060	3.100	3.000	3.060	2.543	72,639
2024-03-21	2.990	3.070	2.970	3.060	2.543	226,958
2024-03-20	3.000	3.015	2.950	2.980	2.476	98,309
2024-03-19	2.890	3.030	2.890	3.000	2.493	133,730
2024-03-18	2.870	2.940	2.780	2.890	2.401	94,740
2024-03-15	2.990	3.060	2.760	2.870	2.385	209,220
2024-03-14	3.100	3.130	2.990	3.000	2.493	229,840

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.