Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.600	2.660	2.600	2.650	2.129	53,494
2022-10-10	2.650	2.650	2.600	2.650	2.129	6,626
2022-10-07	2.660	2.670	2.600	2.600	2.089	25,842
2022-10-06	2.600	2.670	2.600	2.670	2.145	52,621
2022-10-05	2.600	2.670	2.600	2.660	2.137	63,343
2022-10-04	2.560	2.600	2.540	2.580	2.073	101,909
2022-10-03	2.590	2.590	2.545	2.560	2.057	14,612
2022-09-30	2.630	2.630	2.550	2.550	2.049	79,994
2022-09-29	2.640	2.640	2.600	2.640	2.121	8,368
2022-09-28	2.620	2.660	2.600	2.600	2.089	65,527
2022-09-27	2.660	2.660	2.620	2.640	2.121	58,125
2022-09-26	2.630	2.670	2.610	2.660	2.137	18,648
2022-09-23	2.650	2.700	2.620	2.670	2.145	160,548
2022-09-21	2.680	2.700	2.650	2.650	2.129	146,458
2022-09-20	2.630	2.690	2.620	2.680	2.153	313,748
2022-09-19	2.590	2.650	2.590	2.630	2.113	411,983
2022-09-16	2.560	2.590	2.540	2.550	2.049	389,804
2022-09-15	2.600	2.600	2.540	2.550	2.049	184,737
2022-09-14	2.590	2.620	2.580	2.580	2.073	101,729
2022-09-13	2.660	2.660	2.600	2.650	2.129	77,762
2022-09-12	2.740	2.740	2.660	2.660	2.137	13,565
2022-09-09	2.660	2.750	2.660	2.700	2.169	19,621
2022-09-08	2.790	2.800	2.720	2.720	2.186	14,801
2022-09-07	2.800	2.940	2.700	2.800	2.250	125,514
2022-09-06	2.800	2.800	2.800	2.800	2.250	0
2022-09-05	2.800	2.800	2.800	2.800	2.250	0
2022-09-02	2.780	2.800	2.761	2.800	2.250	21,936
2022-09-01	2.918	2.918	2.770	2.770	2.226	2,447
2022-08-31	2.918	2.918	2.810	2.859	2.297	7,249
2022-08-30	2.958	2.968	2.908	2.908	2.337	59,548
2022-08-29	3.007	3.037	2.958	2.958	2.377	13,277
2022-08-26	2.958	3.106	2.958	3.007	2.416	29,768
2022-08-25	3.007	3.007	2.958	2.958	2.377	5,737
2022-08-24	2.928	3.076	2.908	2.948	2.369	96,241
2022-08-23	2.958	2.958	2.839	2.908	2.337	84,584
2022-08-22	2.918	2.948	2.810	2.948	2.369	16,949
2022-08-19	2.918	2.938	2.908	2.908	2.337	13,387
2022-08-18	2.918	2.938	2.889	2.938	2.361	13,266
2022-08-17	2.830	2.938	2.830	2.918	2.345	16,428
2022-08-16	2.859	2.859	2.810	2.810	2.258	5,646
2022-08-15	2.869	2.899	2.810	2.859	2.297	14,553
2022-08-12	2.908	2.958	2.770	2.770	2.226	23,012
2022-08-11	2.948	3.007	2.938	2.938	2.361	36,678
2022-08-10	2.918	2.958	2.908	2.948	2.369	10,214
2022-08-09	2.997	3.037	2.889	2.908	2.337	17,179
2022-08-08	2.978	2.997	2.908	2.958	2.377	9,020
2022-08-05	2.918	2.997	2.899	2.899	2.329	9,418
2022-08-04	2.879	2.938	2.859	2.889	2.321	36,025
2022-08-03	2.830	2.879	2.770	2.879	2.313	15,029
2022-08-02	2.889	2.938	2.800	2.800	2.250	20,095
2022-08-01	3.007	3.007	2.908	2.908	2.337	27,530
2022-07-29	2.987	3.007	2.958	3.007	2.416	12,361
2022-07-28	2.928	3.017	2.928	2.958	2.377	15,792
2022-07-27	2.958	2.958	2.938	2.938	2.361	13,996
2022-07-26	2.928	2.968	2.928	2.968	2.384	4,262
2022-07-25	2.997	3.056	2.938	2.997	2.408	2,776
2022-07-22	2.889	3.086	2.889	2.997	2.408	15,070
2022-07-21	2.869	2.958	2.810	2.889	2.321	16,676
2022-07-20	2.751	2.948	2.751	2.879	2.313	10,362
2022-07-19	2.731	2.761	2.721	2.761	2.218	4,667

← NewerPage 18 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.