Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.486	4.535	4.466	4.535	2.958	8,229
2022-01-21	4.890	4.890	4.506	4.506	2.938	9,676
2022-01-20	4.535	4.683	4.525	4.683	3.054	3,760
2022-01-19	4.525	4.525	4.516	4.525	2.951	7,024
2022-01-18	4.535	4.624	4.486	4.604	3.003	5,243
2022-01-17	4.624	4.624	4.496	4.496	2.932	8,846
2022-01-14	4.723	4.723	4.486	4.486	2.926	48,034
2022-01-13	4.979	5.009	4.732	4.732	3.086	8,097
2022-01-12	5.117	5.127	4.999	5.028	3.279	11,980
2022-01-11	5.216	5.216	5.009	5.048	3.292	48,685
2022-01-10	4.792	5.216	4.792	5.216	3.401	73,344
2022-01-07	4.654	4.762	4.654	4.693	3.061	12,972
2022-01-06	4.713	4.713	4.535	4.535	2.958	8,654
2022-01-05	4.456	4.890	4.456	4.585	2.990	8,997
2022-01-04	4.910	4.910	4.328	4.437	2.893	17,570
2021-12-31	4.545	4.811	4.545	4.792	3.125	8,875
2021-12-30	4.476	4.614	4.476	4.545	2.964	1,435
2021-12-29	4.368	4.535	4.368	4.486	2.926	13,587
2021-12-24	4.200	4.200	4.200	4.200	2.739	634
2021-12-23	4.121	4.180	4.042	4.111	2.681	34,645
2021-12-22	4.082	4.092	4.042	4.052	2.643	13,123
2021-12-21	4.170	4.170	4.062	4.082	2.662	14,443
2021-12-20	4.239	4.239	4.101	4.121	2.688	29,848
2021-12-17	4.486	4.486	4.239	4.269	2.784	67,053
2021-12-16	4.269	4.437	4.269	4.437	2.893	7,134
2021-12-15	4.239	4.309	4.190	4.269	2.784	14,616
2021-12-14	4.328	4.328	4.210	4.210	2.746	19,542
2021-12-13	4.328	4.328	4.200	4.328	2.823	4,871
2021-12-10	4.328	4.328	4.239	4.328	2.823	28,997
2021-12-09	4.141	4.338	4.141	4.259	2.778	13,509
2021-12-08	4.259	4.259	4.082	4.082	2.662	14,143
2021-12-07	4.230	4.427	4.092	4.220	2.752	11,625
2021-12-06	4.101	4.279	4.082	4.279	2.791	11,333
2021-12-03	4.013	4.328	4.003	4.328	2.823	10,512
2021-12-02	4.170	4.170	4.003	4.003	2.611	34,550
2021-12-01	4.161	4.239	4.151	4.151	2.707	10,797
2021-11-30	4.170	4.170	4.151	4.161	2.713	13,536
2021-11-29	4.151	4.239	4.151	4.239	2.765	7,531
2021-11-26	4.121	4.170	4.092	4.101	2.675	28,018
2021-11-25	4.111	4.180	4.111	4.121	2.688	33,031
2021-11-24	4.200	4.239	4.200	4.210	2.746	15,887
2021-11-23	4.210	4.269	4.200	4.259	2.778	29,813
2021-11-22	4.289	4.378	4.210	4.378	2.855	16,508
2021-11-19	4.318	4.387	4.309	4.387	2.861	25,769
2021-11-18	4.387	4.437	4.318	4.318	2.816	20,221
2021-11-17	4.486	4.486	4.407	4.407	2.874	11,613
2021-11-16	4.447	4.634	4.427	4.437	2.893	15,630
2021-11-15	4.466	4.624	4.407	4.624	3.016	21,598
2021-11-12	4.437	4.614	4.427	4.516	2.945	42,782
2021-11-11	4.456	4.456	4.427	4.447	2.900	21,255
2021-11-10	4.417	4.496	4.417	4.427	2.887	8,428
2021-11-09	4.585	4.585	4.387	4.447	2.900	38,588
2021-11-08	4.604	4.614	4.585	4.585	2.990	10,579
2021-11-05	4.594	4.673	4.585	4.585	2.990	13,248
2021-11-04	4.535	4.644	4.535	4.594	2.996	58,114
2021-11-03	4.634	4.634	4.496	4.535	2.958	26,727
2021-11-02	4.732	4.742	4.585	4.604	3.003	19,518
2021-11-01	4.890	4.930	4.732	4.732	3.086	100,569
2021-10-29	4.841	4.999	4.841	4.890	3.189	3,175
2021-10-28	4.939	4.989	4.831	4.831	3.151	26,626

← NewerPage 21 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.