Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.480	2.620	2.450	2.620	2.177	200,284
2023-12-13	2.450	2.480	2.360	2.470	2.052	102,319
2023-12-12	2.480	2.500	2.400	2.400	1.994	77,795
2023-12-11	2.440	2.480	2.380	2.460	2.044	71,426
2023-12-08	2.360	2.430	2.310	2.340	1.944	14,541
2023-12-07	2.400	2.410	2.300	2.350	1.953	27,065
2023-12-06	2.380	2.380	2.260	2.300	1.911	93,500
2023-12-05	2.330	2.380	2.320	2.380	1.978	82,405
2023-12-04	2.340	2.400	2.320	2.380	1.978	36,080
2023-12-01	2.290	2.350	2.250	2.300	1.911	113,810
2023-11-30	2.340	2.340	2.270	2.320	1.928	16,345
2023-11-29	2.280	2.350	2.240	2.300	1.911	48,821
2023-11-28	2.410	2.480	2.310	2.310	1.919	28,797
2023-11-27	2.480	2.500	2.425	2.450	2.036	36,153
2023-11-24	2.470	2.480	2.400	2.480	2.061	36,926
2023-11-23	2.410	2.450	2.410	2.410	2.003	26,243
2023-11-22	2.330	2.450	2.330	2.450	2.036	69,789
2023-11-21	2.330	2.330	2.260	2.330	1.936	95,504
2023-11-20	2.280	2.330	2.270	2.330	1.936	94,513
2023-11-17	2.390	2.390	2.240	2.280	1.895	55,757
2023-11-16	2.240	2.400	2.180	2.360	1.961	128,239
2023-11-15	2.100	2.240	2.100	2.240	1.861	49,142
2023-11-14	2.000	2.080	2.000	2.060	1.712	63,078
2023-11-13	1.965	1.995	1.920	1.950	1.620	76,214
2023-11-10	2.050	2.050	1.915	2.000	1.662	40,206
2023-11-09	1.905	2.060	1.905	2.050	1.703	59,228
2023-11-08	1.925	1.935	1.900	1.920	1.595	49,833
2023-11-07	1.925	1.925	1.860	1.890	1.570	117,874
2023-11-06	1.920	2.010	1.895	1.910	1.587	77,714
2023-11-03	1.895	1.950	1.850	1.920	1.595	364,961
2023-11-02	1.885	1.905	1.805	1.900	1.579	61,772
2023-11-01	1.850	1.950	1.825	1.885	1.566	102,355
2023-10-31	1.815	1.815	1.700	1.750	1.454	110,945
2023-10-30	1.880	1.930	1.790	1.800	1.496	126,630
2023-10-27	1.840	1.885	1.825	1.885	1.566	18,867
2023-10-26	1.965	2.000	1.830	1.830	1.521	126,114
2023-10-25	1.870	1.900	1.860	1.900	1.579	21,136
2023-10-24	1.870	1.870	1.800	1.830	1.521	29,185
2023-10-23	1.825	1.860	1.785	1.860	1.546	27,509
2023-10-20	1.800	1.820	1.720	1.810	1.504	110,851
2023-10-19	1.915	1.915	1.778	1.800	1.496	76,122
2023-10-18	1.950	1.950	1.855	1.900	1.579	157,384
2023-10-17	2.060	2.060	1.915	1.930	1.604	14,507
2023-10-16	2.070	2.090	2.008	2.060	1.712	50,841
2023-10-13	2.160	2.160	2.050	2.060	1.712	33,851
2023-10-12	2.160	2.160	2.060	2.140	1.778	15,422
2023-10-11	2.160	2.160	2.070	2.140	1.778	98,590
2023-10-10	2.170	2.200	2.070	2.140	1.778	40,565
2023-10-09	2.200	2.230	2.170	2.180	1.811	47,365
2023-10-06	2.230	2.270	2.200	2.200	1.828	17,587
2023-10-05	2.240	2.250	2.170	2.230	1.853	15,130
2023-10-04	2.300	2.300	2.200	2.230	1.853	17,139
2023-10-03	2.300	2.340	2.260	2.300	1.911	50,221
2023-10-02	2.350	2.350	2.280	2.300	1.911	4,784
2023-09-29	2.340	2.360	2.290	2.350	1.953	37,549
2023-09-28	2.250	2.340	2.210	2.340	1.944	12,374
2023-09-27	2.250	2.250	2.190	2.190	1.820	21,573
2023-09-26	2.260	2.260	2.200	2.260	1.878	30,805
2023-09-25	2.280	2.300	2.240	2.290	1.903	34,527
2023-09-22	2.380	2.390	2.230	2.280	1.895	660,468

← NewerPage 13 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.