Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	3.650	3.690	3.570	3.650	2.933	17,888
2023-01-05	3.540	3.650	3.450	3.600	2.893	27,370
2023-01-04	3.470	3.550	3.310	3.550	2.852	246,098
2023-01-03	3.470	3.470	3.430	3.470	2.788	7,027
2022-12-30	3.470	3.470	3.410	3.430	2.756	4,835
2022-12-29	3.490	3.510	3.430	3.470	2.788	23,062
2022-12-28	3.490	3.580	3.450	3.490	2.804	8,189
2022-12-23	3.600	3.600	3.480	3.480	2.796	12,523
2022-12-22	3.540	3.550	3.500	3.550	2.852	62,936
2022-12-21	3.540	3.540	3.500	3.520	2.828	15,100
2022-12-20	3.570	3.570	3.460	3.470	2.788	44,959
2022-12-19	3.500	3.570	3.490	3.490	2.804	26,799
2022-12-16	3.450	3.530	3.450	3.500	2.812	7,447
2022-12-15	3.460	3.550	3.420	3.450	2.772	124,243
2022-12-14	3.460	3.510	3.460	3.490	2.804	4,955
2022-12-13	3.580	3.710	3.500	3.520	2.828	151,732
2022-12-12	3.530	3.600	3.450	3.550	2.852	49,800
2022-12-09	3.450	3.530	3.410	3.530	2.836	68,952
2022-12-08	3.600	3.600	3.300	3.400	2.732	145,787
2022-12-07	3.550	3.590	3.470	3.530	2.836	80,125
2022-12-06	3.500	3.600	3.500	3.550	2.852	27,828
2022-12-05	3.480	3.550	3.460	3.480	2.796	40,176
2022-12-02	3.550	3.550	3.440	3.440	2.764	18,363
2022-12-01	3.480	3.550	3.400	3.490	2.804	69,490
2022-11-30	3.350	3.510	3.350	3.390	2.724	78,664
2022-11-29	3.340	3.420	3.310	3.310	2.660	47,666
2022-11-28	3.430	3.450	3.300	3.320	2.668	111,856
2022-11-25	3.490	3.490	3.410	3.450	2.772	49,277
2022-11-24	3.480	3.540	3.400	3.470	2.788	54,424
2022-11-23	3.460	3.530	3.430	3.480	2.796	115,269
2022-11-22	3.420	3.480	3.385	3.420	2.748	54,635
2022-11-21	3.450	3.490	3.380	3.400	2.732	109,450
2022-11-18	3.400	3.450	3.360	3.400	2.732	80,224
2022-11-17	3.420	3.450	3.350	3.400	2.732	174,265
2022-11-16	3.340	3.600	3.240	3.500	2.812	266,262
2022-11-15	3.390	3.400	3.270	3.320	2.668	151,902
2022-11-14	3.200	3.350	3.200	3.350	2.692	251,565
2022-11-11	3.090	3.300	3.070	3.200	2.571	297,149
2022-11-10	2.890	3.080	2.850	3.010	2.419	288,275
2022-11-09	2.860	2.940	2.830	2.890	2.322	238,190
2022-11-08	2.800	2.880	2.750	2.840	2.282	93,121
2022-11-07	2.880	2.960	2.820	2.840	2.282	669,679
2022-11-04	2.800	3.095	2.800	2.850	2.290	378,594
2022-11-03	2.680	2.940	2.680	2.800	2.250	400,019
2022-11-02	2.650	2.680	2.640	2.680	2.153	98,455
2022-11-01	2.640	2.650	2.580	2.650	2.129	169,925
2022-10-31	2.620	2.650	2.610	2.650	2.129	110,608
2022-10-28	2.640	2.640	2.610	2.610	2.097	24,273
2022-10-27	2.650	2.650	2.590	2.640	2.121	3,066
2022-10-26	2.600	2.610	2.580	2.580	2.073	27,537
2022-10-25	2.650	2.650	2.580	2.620	2.105	24,066
2022-10-24	2.620	2.690	2.590	2.590	2.081	124,116
2022-10-21	2.590	2.640	2.570	2.620	2.105	49,574
2022-10-20	2.600	2.620	2.550	2.550	2.049	78,898
2022-10-19	2.590	2.630	2.580	2.580	2.073	85,753
2022-10-18	2.600	2.600	2.590	2.590	2.081	150,343
2022-10-17	2.650	2.650	2.550	2.600	2.089	85,478
2022-10-14	2.610	2.650	2.610	2.650	2.129	54,224
2022-10-13	2.650	2.650	2.590	2.600	2.089	75,998
2022-10-12	2.650	2.660	2.630	2.660	2.137	63,580

← NewerPage 17 of 22 · 1,270 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.