Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.360	2.410	2.330	2.380	1.978	462,609
2023-09-20	2.330	2.390	2.290	2.360	1.961	56,478
2023-09-19	2.260	2.340	2.260	2.280	1.895	367,423
2023-09-18	2.280	2.310	2.210	2.270	1.886	124,658
2023-09-15	2.320	2.320	2.230	2.280	1.895	343,200
2023-09-14	2.260	2.350	2.230	2.320	1.928	886,077
2023-09-13	2.260	2.290	2.210	2.260	1.878	146,607
2023-09-12	2.280	2.300	2.250	2.260	1.878	98,325
2023-09-11	2.270	2.290	2.240	2.260	1.878	20,109
2023-09-08	2.330	2.400	2.250	2.270	1.886	140,549
2023-09-07	2.300	2.300	2.260	2.280	1.895	85,110
2023-09-06	2.370	2.370	2.290	2.290	1.903	31,616
2023-09-05	2.360	2.380	2.350	2.350	1.953	17,164
2023-09-04	2.430	2.430	2.330	2.360	1.961	46,830
2023-09-01	2.480	2.520	2.370	2.420	2.011	35,466
2023-08-31	2.420	2.500	2.410	2.500	2.077	37,645
2023-08-30	2.450	2.480	2.340	2.480	2.061	31,698
2023-08-29	2.490	2.490	2.430	2.430	2.019	24,964
2023-08-28	2.490	2.510	2.440	2.460	2.003	22,489
2023-08-25	2.500	2.600	2.420	2.490	2.027	100,776
2023-08-24	2.390	2.500	2.390	2.500	2.035	117,103
2023-08-23	2.390	2.390	2.330	2.370	1.929	39,460
2023-08-22	2.390	2.440	2.380	2.380	1.937	27,490
2023-08-21	2.450	2.450	2.380	2.430	1.978	2,313
2023-08-18	2.380	2.470	2.360	2.450	1.994	82,142
2023-08-17	2.320	2.400	2.310	2.350	1.913	23,520
2023-08-16	2.340	2.420	2.305	2.330	1.897	60,917
2023-08-15	2.290	2.440	2.290	2.320	1.889	43,820
2023-08-14	2.390	2.390	2.290	2.310	1.880	197,980
2023-08-11	2.480	2.480	2.390	2.390	1.946	108,513
2023-08-10	2.480	2.500	2.420	2.480	2.019	22,530
2023-08-09	2.460	2.470	2.450	2.470	2.011	11,225
2023-08-08	2.470	2.470	2.450	2.450	1.994	26,642
2023-08-07	2.450	2.480	2.450	2.460	2.003	13,949
2023-08-04	2.450	2.480	2.420	2.450	1.994	31,390
2023-08-03	2.500	2.510	2.420	2.420	1.970	91,311
2023-08-02	2.530	2.580	2.470	2.500	2.035	227,566
2023-08-01	2.570	2.580	2.520	2.530	2.060	33,066
2023-07-31	2.570	2.590	2.520	2.520	2.051	41,214
2023-07-28	2.580	2.610	2.510	2.550	2.076	136,936
2023-07-27	2.660	2.700	2.510	2.580	2.100	139,131
2023-07-26	2.580	2.590	2.540	2.550	2.076	68,623
2023-07-25	2.750	2.750	2.580	2.580	2.100	91,469
2023-07-24	2.700	2.700	2.660	2.700	2.198	48,298
2023-07-21	2.700	2.700	2.690	2.700	2.198	28,537
2023-07-20	2.700	2.700	2.630	2.680	2.182	59,836
2023-07-19	2.650	2.750	2.630	2.630	2.141	533,886
2023-07-18	2.620	2.650	2.590	2.610	2.125	368,902
2023-07-17	2.590	2.640	2.550	2.580	2.100	33,047
2023-07-14	2.510	2.580	2.510	2.570	2.092	16,465
2023-07-13	2.500	2.550	2.490	2.500	2.035	36,954
2023-07-12	2.550	2.550	2.480	2.480	2.019	44,272
2023-07-11	2.540	2.550	2.500	2.550	2.076	43,757
2023-07-10	2.600	2.600	2.510	2.510	2.043	58,115
2023-07-07	2.570	2.620	2.550	2.550	2.076	2,547
2023-07-06	2.670	2.670	2.580	2.580	2.100	32,528
2023-07-05	2.650	2.700	2.590	2.700	2.198	30,785
2023-07-04	2.620	2.690	2.550	2.630	2.141	50,130
2023-07-03	2.650	2.650	2.590	2.600	2.117	54,457
2023-06-30	2.540	2.650	2.540	2.650	2.157	26,544

← NewerPage 14 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.