Regal Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 4.949 | 4.999 | 4.939 | 4.939 | 3.221 | 20,013 |
| 2021-10-26 | 4.949 | 5.009 | 4.939 | 5.009 | 3.266 | 16,632 |
| 2021-10-25 | 5.028 | 5.028 | 4.949 | 4.949 | 3.228 | 18,637 |
| 2021-10-22 | 5.028 | 5.127 | 5.028 | 5.028 | 3.279 | 8,848 |
| 2021-10-21 | 4.930 | 5.097 | 4.930 | 5.009 | 3.266 | 21,310 |
| 2021-10-20 | 4.949 | 5.028 | 4.930 | 4.939 | 3.221 | 31,679 |
| 2021-10-19 | 4.989 | 5.009 | 4.939 | 4.969 | 3.241 | 4,030 |
| 2021-10-18 | 5.137 | 5.166 | 4.939 | 4.979 | 3.247 | 45,899 |
| 2021-10-15 | 5.186 | 5.206 | 5.127 | 5.186 | 3.382 | 20,468 |
| 2021-10-14 | 5.147 | 5.176 | 5.147 | 5.147 | 3.356 | 4,574 |
← NewerPage 22 of 22 · 1,270 trading days
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.