Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	4.358	4.358	4.289	4.289	2.838	7,694
2022-04-20	4.348	4.427	4.338	4.338	2.870	19,717
2022-04-19	3.954	4.338	3.954	4.338	2.870	33,698
2022-04-14	3.993	4.032	3.954	4.032	2.668	5,676
2022-04-13	3.963	4.092	3.963	3.993	2.642	5,656
2022-04-12	3.954	4.082	3.944	3.944	2.609	14,358
2022-04-11	3.954	4.023	3.944	4.023	2.662	4,142
2022-04-08	3.954	4.023	3.944	3.954	2.616	9,164
2022-04-07	4.190	4.210	3.944	3.944	2.609	37,404
2022-04-06	4.239	4.289	4.141	4.141	2.740	25,320
2022-04-05	4.279	4.328	4.239	4.239	2.805	13,020
2022-04-04	4.269	4.338	4.259	4.309	2.851	11,145
2022-04-01	4.318	4.318	4.259	4.259	2.818	32,067
2022-03-31	4.437	4.476	4.259	4.309	2.851	34,378
2022-03-30	3.549	4.437	3.549	4.387	2.903	112,119
2022-03-29	3.451	3.549	3.451	3.510	2.322	30,595
2022-03-28	3.628	3.717	3.480	3.549	2.349	9,805
2022-03-25	3.539	3.707	3.500	3.638	2.407	7,451
2022-03-24	3.549	3.549	3.530	3.530	2.335	2,742
2022-03-23	3.638	3.786	3.549	3.599	2.381	18,472
2022-03-22	3.717	3.717	3.569	3.678	2.433	3,151
2022-03-21	3.618	3.668	3.510	3.549	2.349	14,643
2022-03-18	3.786	3.796	3.599	3.618	2.394	33,591
2022-03-17	3.845	3.845	3.796	3.845	2.544	12,128
2022-03-16	3.894	3.894	3.806	3.806	2.518	5,006
2022-03-15	3.904	3.968	3.865	3.968	2.626	5,931
2022-03-14	4.032	4.042	3.963	4.042	2.675	7
2022-03-11	3.894	4.042	3.894	4.042	2.675	23,040
2022-03-10	3.894	3.899	3.845	3.894	2.577	12,799
2022-03-09	3.796	4.042	3.796	4.042	2.675	7,382
2022-03-08	3.786	3.786	3.766	3.786	2.505	6,379
2022-03-07	4.042	4.111	3.944	3.944	2.609	16,827
2022-03-04	4.052	4.052	3.954	4.052	2.681	1,713
2022-03-03	4.101	4.230	4.003	4.121	2.688	12,698
2022-03-02	4.249	4.249	3.963	3.993	2.604	15,448
2022-03-01	4.230	4.338	4.230	4.279	2.791	11,071
2022-02-28	4.200	4.220	4.052	4.052	2.643	9,881
2022-02-25	4.200	4.239	4.200	4.200	2.739	5,827
2022-02-24	4.535	4.614	4.190	4.190	2.733	15,726
2022-02-23	4.318	4.585	4.318	4.447	2.900	6,628
2022-02-22	4.289	4.437	4.289	4.309	2.810	10,107
2022-02-21	4.249	4.269	4.249	4.249	2.771	7,477
2022-02-18	4.634	4.634	4.210	4.239	2.765	1,451
2022-02-17	4.259	4.654	4.161	4.654	3.035	17,498
2022-02-16	4.239	4.338	4.239	4.259	2.778	20,015
2022-02-15	4.338	4.338	4.239	4.239	2.765	4,887
2022-02-14	4.525	4.525	4.328	4.338	2.829	18,708
2022-02-11	4.437	4.683	4.387	4.397	2.868	7,252
2022-02-10	4.387	4.466	4.387	4.387	2.861	8,088
2022-02-09	4.368	4.525	4.368	4.387	2.861	5,168
2022-02-08	4.427	4.723	4.368	4.387	2.861	25,807
2022-02-07	4.338	4.427	4.309	4.358	2.842	17,028
2022-02-04	4.437	4.723	4.338	4.338	2.829	9,291
2022-02-03	4.870	4.870	4.328	4.328	2.823	15,480
2022-02-02	4.831	4.841	4.772	4.841	3.157	48,049
2022-02-01	4.683	4.851	4.634	4.831	3.151	67,164
2022-01-31	4.585	4.762	4.338	4.397	2.868	37,734
2022-01-28	4.545	4.545	4.299	4.299	2.803	9,772
2022-01-27	4.920	4.920	4.535	4.535	2.958	5,212
2022-01-25	4.545	4.930	4.535	4.930	3.215	26,914

← NewerPage 20 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.