Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.900	3.050	2.890	3.050	2.534	285,285
2024-03-12	2.810	2.900	2.770	2.890	2.401	362,675
2024-03-11	2.800	2.850	2.790	2.810	2.335	101,847
2024-03-08	2.660	2.790	2.660	2.770	2.302	70,830
2024-03-07	2.740	2.740	2.650	2.670	2.219	55,520
2024-03-06	2.750	2.750	2.650	2.730	2.268	219,316
2024-03-05	2.710	2.810	2.700	2.800	2.327	155,747
2024-03-04	2.610	2.760	2.610	2.760	2.293	255,227
2024-03-01	2.630	2.690	2.600	2.610	2.169	213,189
2024-02-29	2.740	2.740	2.620	2.660	2.210	144,463
2024-02-28	2.750	2.750	2.610	2.710	2.252	378,653
2024-02-27	2.700	2.750	2.650	2.690	2.235	157,865
2024-02-26	2.720	2.760	2.670	2.730	2.268	210,163
2024-02-23	2.750	2.780	2.620	2.670	2.219	85,733
2024-02-22	2.770	2.770	2.630	2.750	2.285	263,082
2024-02-21	2.810	2.810	2.670	2.770	2.302	133,269
2024-02-20	2.750	2.810	2.750	2.810	2.335	62,462
2024-02-19	2.810	2.870	2.750	2.750	2.285	71,154
2024-02-16	2.850	2.910	2.800	2.880	2.393	51,679
2024-02-15	2.850	2.860	2.750	2.850	2.368	107,237
2024-02-14	2.750	2.850	2.670	2.840	2.360	125,747
2024-02-13	2.790	2.810	2.720	2.800	2.327	37,217
2024-02-12	2.660	2.770	2.660	2.760	2.293	6,305
2024-02-09	2.810	2.810	2.750	2.760	2.293	27,310
2024-02-08	2.800	2.870	2.760	2.760	2.293	118,467
2024-02-07	2.660	2.780	2.660	2.780	2.310	82,290
2024-02-06	2.700	2.730	2.640	2.690	2.235	165,651
2024-02-05	2.610	2.730	2.590	2.700	2.244	246,576
2024-02-02	2.610	2.620	2.540	2.600	2.160	175,127
2024-02-01	2.610	2.690	2.610	2.610	2.169	66,842
2024-01-31	2.550	2.650	2.540	2.550	2.119	147,327
2024-01-30	2.540	2.600	2.500	2.550	2.119	33,551
2024-01-29	2.560	2.600	2.540	2.540	2.111	81,395
2024-01-25	2.600	2.650	2.600	2.600	2.160	18,573
2024-01-24	2.580	2.630	2.560	2.600	2.160	51,452
2024-01-23	2.580	2.630	2.570	2.630	2.185	94,068
2024-01-22	2.590	2.630	2.550	2.630	2.185	92,424
2024-01-19	2.500	2.590	2.500	2.590	2.152	79,013
2024-01-18	2.520	2.560	2.500	2.550	2.119	26,732
2024-01-17	2.560	2.590	2.520	2.550	2.119	28,778
2024-01-16	2.520	2.590	2.480	2.590	2.152	93,299
2024-01-15	2.520	2.530	2.480	2.480	2.061	5,254
2024-01-12	2.570	2.570	2.500	2.520	2.094	21,712
2024-01-11	2.570	2.590	2.490	2.580	2.144	73,583
2024-01-10	2.580	2.580	2.450	2.500	2.077	12,407
2024-01-09	2.520	2.520	2.460	2.500	2.077	28,634
2024-01-08	2.580	2.580	2.490	2.510	2.086	46,719
2024-01-05	2.600	2.600	2.540	2.540	2.111	22,886
2024-01-04	2.640	2.640	2.530	2.600	2.160	29,551
2024-01-03	2.650	2.650	2.580	2.630	2.185	6,011
2024-01-02	2.650	2.660	2.580	2.590	2.152	3,661
2023-12-29	2.700	2.700	2.630	2.660	2.210	31,472
2023-12-28	2.720	2.780	2.660	2.660	2.210	55,524
2023-12-27	2.700	2.780	2.660	2.660	2.210	207,200
2023-12-22	2.640	2.700	2.590	2.690	2.235	250,073
2023-12-21	2.600	2.630	2.570	2.590	2.152	48,613
2023-12-20	2.640	2.650	2.570	2.650	2.202	97,659
2023-12-19	2.650	2.670	2.610	2.640	2.194	115,895
2023-12-18	2.660	2.670	2.530	2.620	2.177	170,581
2023-12-15	2.620	2.680	2.510	2.670	2.219	127,256

← NewerPage 12 of 22 · 1,265 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.