Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.880	3.120	2.880	3.100	2.524	28,706
2023-03-31	3.090	3.100	3.040	3.100	2.524	22,579
2023-03-30	3.070	3.090	2.895	3.050	2.483	52,678
2023-03-29	3.050	3.080	3.000	3.050	2.483	127,545
2023-03-28	3.000	3.100	3.000	3.100	2.524	133,422
2023-03-27	3.130	3.130	3.000	3.030	2.467	24,584
2023-03-24	3.160	3.170	3.000	3.100	2.524	23,023
2023-03-23	3.040	3.140	3.040	3.140	2.556	26,840
2023-03-22	3.040	3.190	2.960	3.100	2.524	131,394
2023-03-21	2.960	3.060	2.930	3.040	2.475	82,398
2023-03-20	3.010	3.010	2.950	2.950	2.401	60,186
2023-03-17	2.850	2.990	2.670	2.930	2.385	85,034
2023-03-16	2.960	2.960	2.650	2.850	2.320	127,047
2023-03-15	2.960	3.080	2.960	3.000	2.442	39,654
2023-03-14	3.000	3.000	2.780	2.950	2.401	148,035
2023-03-13	3.010	3.060	2.960	3.000	2.442	42,638
2023-03-10	3.120	3.150	3.020	3.040	2.475	54,070
2023-03-09	3.100	3.130	3.100	3.100	2.524	147,053
2023-03-08	3.130	3.130	3.030	3.100	2.524	67,743
2023-03-07	3.170	3.170	3.030	3.070	2.499	33,988
2023-03-06	3.010	3.160	3.000	3.070	2.499	48,314
2023-03-03	3.120	3.240	3.090	3.090	2.483	31,717
2023-03-02	3.260	3.260	3.150	3.150	2.531	41,279
2023-03-01	3.180	3.300	3.180	3.200	2.571	22,886
2023-02-28	3.110	3.210	3.100	3.155	2.535	34,494
2023-02-27	3.020	3.185	3.010	3.100	2.491	84,445
2023-02-24	3.150	3.160	2.750	3.140	2.523	124,609
2023-02-23	3.150	3.280	3.150	3.180	2.555	25,766
2023-02-22	3.300	3.340	3.150	3.150	2.531	30,511
2023-02-21	3.450	3.450	3.300	3.300	2.652	26,767
2023-02-20	3.430	3.450	3.420	3.430	2.756	3,490
2023-02-17	3.410	3.550	3.350	3.450	2.772	13,724
2023-02-16	3.500	3.500	3.340	3.400	2.732	77,832
2023-02-15	3.590	3.590	3.450	3.450	2.772	28,375
2023-02-14	3.610	3.650	3.580	3.590	2.885	25,655
2023-02-13	3.650	3.700	3.600	3.600	2.893	52,278
2023-02-10	3.700	3.760	3.620	3.650	2.933	78,134
2023-02-09	3.690	3.810	3.690	3.700	2.973	22,756
2023-02-08	3.630	3.700	3.630	3.680	2.957	8,508
2023-02-07	3.650	3.690	3.610	3.650	2.933	18,471
2023-02-06	3.650	3.650	3.600	3.640	2.925	52,111
2023-02-03	3.650	3.650	3.600	3.650	2.933	68,098
2023-02-02	3.650	3.690	3.540	3.660	2.941	1,011,116
2023-02-01	3.740	3.740	3.590	3.590	2.885	25,246
2023-01-31	3.750	3.840	3.710	3.710	2.981	45,140
2023-01-30	3.700	3.710	3.680	3.710	2.981	51,534
2023-01-27	3.770	3.770	3.700	3.700	2.973	8,654
2023-01-25	3.760	3.770	3.670	3.710	2.981	5,661
2023-01-24	3.690	3.790	3.670	3.670	2.949	61,297
2023-01-23	3.690	3.700	3.630	3.690	2.965	199,771
2023-01-20	3.650	3.700	3.600	3.630	2.917	32,054
2023-01-19	3.550	3.650	3.550	3.570	2.869	34,346
2023-01-18	3.610	3.650	3.540	3.650	2.933	35,355
2023-01-17	3.600	3.630	3.540	3.540	2.844	7,187
2023-01-16	3.550	3.600	3.540	3.600	2.893	12,445
2023-01-13	3.590	3.650	3.550	3.550	2.852	11,797
2023-01-12	3.650	3.660	3.590	3.590	2.885	34,768
2023-01-11	3.680	3.680	3.600	3.650	2.933	6,173
2023-01-10	3.680	3.680	3.540	3.580	2.877	10,713
2023-01-09	3.700	3.700	3.530	3.530	2.836	9,960

← NewerPage 16 of 22 · 1,266 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.