Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.908	2.908	2.711	2.741	2.202	18,359
2022-07-15	2.908	2.968	2.908	2.918	2.345	3,867
2022-07-14	3.096	3.106	2.899	2.908	2.337	9,673
2022-07-13	2.938	2.958	2.918	2.948	2.369	1,517
2022-07-12	3.007	3.056	2.899	2.899	2.329	4,086
2022-07-11	2.810	2.948	2.810	2.948	2.369	6,740
2022-07-08	2.701	2.711	2.672	2.711	2.179	7,823
2022-07-07	2.711	2.721	2.623	2.623	2.107	4,900
2022-07-06	2.603	2.623	2.603	2.623	2.107	939
2022-07-05	2.642	2.642	2.603	2.603	2.091	5,790
2022-07-04	2.573	2.642	2.573	2.583	2.076	3,074
2022-07-01	2.465	2.810	2.465	2.573	2.068	16,761
2022-06-30	2.485	2.554	2.465	2.475	1.988	53,782
2022-06-29	2.475	2.494	2.425	2.494	2.004	97,765
2022-06-28	2.494	2.519	2.485	2.494	2.004	41,110
2022-06-27	2.514	2.692	2.494	2.494	2.004	82,073
2022-06-24	2.563	2.623	2.485	2.485	1.996	106,074
2022-06-23	2.672	2.721	2.514	2.563	2.060	93,120
2022-06-22	2.859	2.899	2.672	2.672	2.147	14,618
2022-06-21	2.859	2.918	2.849	2.849	2.289	29,173
2022-06-20	3.037	3.037	2.839	2.839	2.281	8,520
2022-06-17	3.096	3.096	2.692	3.096	2.487	11,149
2022-06-16	3.106	3.204	3.056	3.194	2.567	20,943
2022-06-15	3.273	3.273	3.076	3.076	2.472	5,276
2022-06-14	3.500	3.500	3.175	3.185	2.559	20,499
2022-06-10	3.648	3.668	3.500	3.579	2.876	9,758
2022-06-09	3.786	3.855	3.648	3.648	2.931	36,166
2022-06-08	3.973	4.042	3.855	3.855	3.097	28,398
2022-06-07	3.944	3.963	3.944	3.954	3.177	8,873
2022-06-06	3.993	4.062	3.944	3.944	3.169	21,488
2022-06-03	3.963	4.062	3.924	4.032	3.240	7,901
2022-06-02	4.141	4.151	3.894	3.904	3.137	8,343
2022-06-01	4.338	4.338	3.845	4.101	3.295	31,388
2022-05-31	4.516	4.516	4.417	4.437	2.936	57,795
2022-05-30	4.289	4.585	4.289	4.486	2.968	70,235
2022-05-27	3.904	4.230	3.904	4.230	2.799	83,054
2022-05-26	3.865	3.894	3.776	3.855	2.551	19,175
2022-05-25	3.796	3.796	3.648	3.707	2.453	30,208
2022-05-24	3.549	3.766	3.549	3.766	2.492	10,263
2022-05-23	3.599	3.599	3.549	3.549	2.349	6,392
2022-05-20	3.786	3.786	3.441	3.608	2.388	54,684
2022-05-19	3.707	3.717	3.697	3.697	2.446	6,441
2022-05-18	3.747	3.747	3.687	3.747	2.479	6,040
2022-05-17	3.638	3.687	3.638	3.687	2.440	17,921
2022-05-16	3.668	3.668	3.599	3.638	2.407	14,986
2022-05-13	3.727	3.737	3.569	3.648	2.414	64,328
2022-05-12	3.747	3.771	3.668	3.668	2.427	25,258
2022-05-11	3.845	3.875	3.747	3.825	2.531	29,191
2022-05-10	3.904	3.944	3.845	3.944	2.609	6,355
2022-05-09	3.968	3.993	3.904	3.934	2.603	5,320
2022-05-06	4.023	4.072	3.747	4.023	2.662	68,930
2022-05-05	4.170	4.170	4.072	4.072	2.694	8,272
2022-05-04	4.180	4.190	4.101	4.170	2.759	18,222
2022-05-03	4.161	4.220	4.003	4.220	2.792	15,756
2022-05-02	4.092	4.239	4.092	4.239	2.805	2,693
2022-04-29	4.220	4.259	4.092	4.092	2.707	7,334
2022-04-28	4.289	4.338	4.200	4.200	2.779	4,677
2022-04-27	4.180	4.259	4.072	4.121	2.727	12,350
2022-04-26	4.210	4.230	4.180	4.180	2.766	3,556
2022-04-22	4.309	4.309	4.200	4.200	2.779	561

← NewerPage 19 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.