Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.780	2.830	2.685	2.730	2.616	1,964,970
2026-07-24	2.720	2.810	2.670	2.740	2.625	2,893,184
2026-07-23	2.830	2.900	2.710	2.740	2.625	2,715,303
2026-07-22	3.000	3.140	2.760	2.790	2.673	3,454,610
2026-07-21	2.980	2.980	2.870	2.890	2.769	1,046,878
2026-07-20	3.050	3.060	2.955	2.970	2.845	971,959
2026-07-17	3.170	3.185	3.020	3.050	2.922	1,058,036
2026-07-16	3.200	3.230	3.160	3.210	3.075	808,444
2026-07-15	3.120	3.190	3.120	3.180	3.047	592,786
2026-07-14	3.110	3.160	3.050	3.120	2.989	586,095
2026-07-13	3.130	3.140	3.090	3.110	2.980	617,929
2026-07-10	3.080	3.150	3.060	3.130	2.999	708,818
2026-07-09	3.050	3.120	3.050	3.100	2.970	1,725,770
2026-07-08	3.000	3.080	2.970	3.080	2.951	800,330
2026-07-07	3.090	3.130	3.010	3.030	2.903	1,214,506
2026-07-06	3.080	3.100	3.040	3.090	2.960	676,193
2026-07-03	2.990	3.120	2.950	3.110	2.980	1,207,063
2026-07-02	2.930	2.960	2.840	2.940	2.817	939,581
2026-07-01	2.860	2.990	2.860	2.950	2.826	1,720,347
2026-06-30	2.800	2.910	2.790	2.880	2.759	1,551,742
2026-06-29	2.790	2.810	2.760	2.780	2.663	835,774
2026-06-26	2.820	2.820	2.740	2.790	2.673	763,281
2026-06-25	2.880	2.880	2.810	2.810	2.692	943,951
2026-06-24	2.920	2.920	2.870	2.890	2.769	900,191
2026-06-23	2.880	2.970	2.880	2.900	2.778	1,070,492
2026-06-22	2.870	2.920	2.845	2.910	2.788	984,690
2026-06-19	2.820	2.880	2.810	2.860	2.740	991,522
2026-06-18	2.820	2.940	2.820	2.870	2.750	1,413,010
2026-06-17	2.760	2.930	2.730	2.890	2.769	2,442,312
2026-06-16	2.590	2.785	2.570	2.760	2.644	1,915,535
2026-06-15	2.580	2.600	2.500	2.570	2.462	3,518,467
2026-06-12	2.550	2.600	2.480	2.510	2.405	1,135,537
2026-06-11	2.470	2.520	2.450	2.490	2.386	657,855
2026-06-10	2.580	2.580	2.480	2.510	2.405	583,720
2026-06-09	2.520	2.610	2.440	2.580	2.472	1,492,774
2026-06-05	2.590	2.600	2.480	2.520	2.414	640,900
2026-06-04	2.560	2.615	2.520	2.550	2.443	2,520,617
2026-06-03	2.720	2.720	2.490	2.570	2.462	1,767,770
2026-06-02	2.610	2.720	2.570	2.710	2.596	2,864,828
2026-06-01	2.630	2.720	2.600	2.680	2.568	1,345,350
2026-05-29	2.600	2.680	2.595	2.630	2.520	1,504,224
2026-05-28	2.560	2.610	2.530	2.600	2.491	677,611
2026-05-27	2.520	2.570	2.480	2.550	2.443	474,927
2026-05-26	2.550	2.550	2.470	2.510	2.405	436,788
2026-05-25	2.580	2.580	2.500	2.520	2.414	685,180
2026-05-22	2.550	2.580	2.520	2.520	2.414	471,355
2026-05-21	2.490	2.560	2.480	2.530	2.424	734,350
2026-05-20	2.450	2.530	2.430	2.460	2.357	834,312
2026-05-19	2.430	2.520	2.430	2.510	2.405	884,755
2026-05-18	2.520	2.530	2.390	2.420	2.319	1,600,601
2026-05-15	2.570	2.575	2.520	2.530	2.424	446,771
2026-05-14	2.560	2.560	2.510	2.530	2.424	576,945
2026-05-13	2.540	2.580	2.540	2.560	2.453	695,729
2026-05-12	2.630	2.630	2.520	2.570	2.462	820,099
2026-05-11	2.590	2.640	2.560	2.630	2.520	936,220
2026-05-08	2.660	2.710	2.580	2.590	2.481	1,437,686
2026-05-07	2.590	2.680	2.550	2.680	2.568	1,506,454
2026-05-06	2.470	2.620	2.470	2.560	2.453	1,678,164
2026-05-05	2.380	2.460	2.350	2.420	2.319	704,574
2026-05-04	2.290	2.370	2.290	2.360	2.261	1,159,613

← NewerPage 2 of 5 · 254 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.