Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.630	2.630	2.510	2.600	2.117	26,713
2023-06-28	2.590	2.660	2.500	2.640	2.149	129,123
2023-06-27	2.560	2.610	2.500	2.590	2.108	119,779
2023-06-26	2.530	2.610	2.530	2.585	2.104	54,281
2023-06-23	2.600	2.600	2.535	2.540	2.068	90,939
2023-06-22	2.600	2.630	2.570	2.620	2.133	35,103
2023-06-21	2.570	2.630	2.570	2.630	2.141	58,406
2023-06-20	2.570	2.670	2.570	2.670	2.174	74,687
2023-06-19	2.700	2.700	2.630	2.670	2.174	165,739
2023-06-16	2.720	2.720	2.680	2.700	2.198	74,879
2023-06-15	2.700	2.700	2.640	2.670	2.174	15,760
2023-06-14	2.650	2.810	2.650	2.660	2.165	58,962
2023-06-13	2.730	2.730	2.530	2.630	2.141	130,558
2023-06-09	2.720	2.730	2.700	2.700	2.198	17,711
2023-06-08	2.800	2.800	2.660	2.670	2.174	24,658
2023-06-07	2.740	2.800	2.710	2.800	2.279	41,924
2023-06-06	2.710	2.710	2.600	2.700	2.198	66,976
2023-06-05	2.700	2.750	2.590	2.710	2.206	60,088
2023-06-02	2.800	2.800	2.700	2.710	2.206	6,341
2023-06-01	2.800	2.800	2.730	2.790	2.271	1,230
2023-05-31	2.780	2.800	2.730	2.800	2.279	57,446
2023-05-30	2.800	2.800	2.740	2.790	2.271	69,201
2023-05-29	2.800	2.840	2.750	2.800	2.279	41,782
2023-05-26	2.800	2.835	2.800	2.800	2.279	74,552
2023-05-25	2.870	2.870	2.760	2.800	2.279	12,354
2023-05-24	3.090	3.090	2.850	2.850	2.320	10,384
2023-05-23	3.060	3.060	2.870	3.000	2.442	7,913
2023-05-22	3.100	3.100	3.000	3.000	2.442	631
2023-05-19	3.090	3.100	2.940	3.100	2.524	111,064
2023-05-18	3.100	3.110	3.050	3.090	2.515	54,726
2023-05-17	3.100	3.110	3.000	3.100	2.524	59,793
2023-05-16	3.050	3.120	3.000	3.100	2.524	47,550
2023-05-15	3.090	3.100	3.000	3.060	2.491	24,354
2023-05-12	3.100	3.120	3.020	3.100	2.524	187,591
2023-05-11	3.120	3.160	3.115	3.160	2.572	92,769
2023-05-10	3.180	3.180	3.080	3.180	2.589	73,798
2023-05-09	3.180	3.180	3.100	3.180	2.589	49,364
2023-05-08	3.170	3.180	3.100	3.170	2.581	40,776
2023-05-05	3.160	3.170	3.150	3.170	2.581	11,960
2023-05-04	3.180	3.230	3.170	3.210	2.613	19,072
2023-05-03	3.230	3.290	3.200	3.250	2.646	75,655
2023-05-02	3.250	3.290	3.240	3.240	2.638	35,983
2023-05-01	3.240	3.280	3.235	3.280	2.670	27,405
2023-04-28	3.290	3.290	3.220	3.230	2.629	46,667
2023-04-27	3.270	3.290	3.225	3.240	2.638	38,660
2023-04-26	3.250	3.260	3.190	3.240	2.638	54,323
2023-04-24	3.250	3.250	3.135	3.190	2.597	263,797
2023-04-21	3.210	3.280	3.200	3.280	2.670	1,348
2023-04-20	3.200	3.290	3.200	3.270	2.662	30,943
2023-04-19	3.280	3.320	3.210	3.250	2.646	48,281
2023-04-18	3.100	3.300	3.100	3.280	2.670	114,615
2023-04-17	3.290	3.360	3.150	3.180	2.589	101,875
2023-04-14	3.100	3.350	3.100	3.260	2.654	25,884
2023-04-13	3.170	3.170	3.050	3.050	2.483	66,250
2023-04-12	3.150	3.170	3.000	3.150	2.564	77,443
2023-04-11	3.080	3.170	3.005	3.170	2.581	20,532
2023-04-06	3.090	3.090	3.040	3.080	2.507	7,249
2023-04-05	3.060	3.120	2.965	3.120	2.540	225,854
2023-04-04	3.000	3.060	3.000	3.060	2.491	125,063
2023-04-03	2.880	3.120	2.880	3.100	2.524	28,706

← NewerPage 15 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.