Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.320	2.330	2.270	2.290	2.194	1,045,774
2026-04-30	2.400	2.400	2.290	2.300	2.204	882,232
2026-04-29	2.340	2.400	2.340	2.370	2.271	945,750
2026-04-28	2.350	2.375	2.320	2.340	2.242	1,558,256
2026-04-27	2.400	2.405	2.340	2.370	2.271	1,098,349
2026-04-24	2.400	2.420	2.360	2.380	2.280	1,255,051
2026-04-23	2.460	2.550	2.400	2.400	2.299	1,737,326
2026-04-22	2.530	2.530	2.440	2.450	2.347	1,127,868
2026-04-21	2.560	2.580	2.490	2.530	2.424	1,488,466
2026-04-20	2.650	2.660	2.560	2.570	2.462	955,855
2026-04-17	2.700	2.700	2.610	2.630	2.520	1,369,055
2026-04-16	2.740	2.740	2.640	2.680	2.568	1,319,618
2026-04-15	2.660	2.710	2.630	2.640	2.529	1,330,326
2026-04-14	2.590	2.690	2.580	2.630	2.520	864,394
2026-04-13	2.530	2.610	2.500	2.540	2.433	1,081,972
2026-04-10	2.630	2.630	2.520	2.580	2.472	1,065,726
2026-04-09	2.650	2.680	2.550	2.560	2.453	1,118,635
2026-04-08	2.730	2.730	2.620	2.660	2.548	2,454,120
2026-04-07	2.600	2.640	2.540	2.570	2.462	732,351
2026-04-02	2.740	2.760	2.510	2.540	2.433	1,164,235
2026-04-01	2.710	2.770	2.660	2.730	2.616	1,970,494
2026-03-31	2.440	2.630	2.420	2.590	2.481	2,259,003
2026-03-30	2.490	2.540	2.400	2.450	2.347	1,567,212
2026-03-27	2.420	2.510	2.420	2.500	2.395	859,293
2026-03-26	2.500	2.525	2.450	2.470	2.366	783,595
2026-03-25	2.390	2.520	2.370	2.500	2.395	1,595,757
2026-03-24	2.440	2.510	2.290	2.370	2.271	1,531,595
2026-03-23	2.400	2.430	2.320	2.390	2.290	1,536,225
2026-03-20	2.440	2.540	2.420	2.450	2.347	2,737,482
2026-03-19	2.520	2.570	2.430	2.480	2.376	1,891,350
2026-03-18	2.460	2.600	2.460	2.570	2.462	2,434,194
2026-03-17	2.470	2.530	2.450	2.450	2.347	1,082,628
2026-03-16	2.550	2.570	2.455	2.470	2.366	1,834,741
2026-03-13	2.660	2.680	2.530	2.570	2.462	2,675,634
2026-03-12	2.770	2.770	2.680	2.710	2.596	2,134,578
2026-03-11	2.930	2.935	2.780	2.810	2.692	1,665,012
2026-03-10	3.000	3.000	2.870	2.900	2.778	995,122
2026-03-09	2.940	2.940	2.810	2.880	2.759	1,795,110
2026-03-06	2.910	3.030	2.910	3.020	2.893	2,005,661
2026-03-05	2.960	3.010	2.930	2.960	2.836	1,223,045
2026-03-04	3.030	3.060	2.870	2.920	2.798	1,858,758
2026-03-03	3.140	3.140	3.030	3.070	2.941	1,313,039
2026-03-02	2.950	3.240	2.910	3.110	2.980	2,709,997
2026-02-27	3.150	3.330	3.140	3.250	2.970	3,395,609
2026-02-26	3.280	3.280	3.120	3.140	2.869	2,312,497
2026-02-25	3.320	3.320	3.150	3.180	2.906	2,647,533
2026-02-24	3.330	3.350	3.090	3.260	2.979	2,096,040
2026-02-23	3.170	3.220	3.110	3.110	2.842	827,493
2026-02-20	3.080	3.170	3.040	3.140	2.869	956,097
2026-02-19	3.170	3.190	3.060	3.150	2.879	916,754
2026-02-18	3.050	3.180	3.050	3.140	2.869	1,241,276
2026-02-17	3.000	3.055	2.980	3.030	2.769	913,192
2026-02-16	2.870	2.980	2.870	2.950	2.696	432,846
2026-02-13	2.910	2.910	2.840	2.910	2.659	897,498
2026-02-12	3.070	3.070	2.920	2.920	2.668	860,344
2026-02-11	3.090	3.105	3.010	3.070	2.805	970,234
2026-02-10	3.010	3.130	3.010	3.100	2.833	591,235
2026-02-09	3.040	3.090	3.010	3.040	2.778	829,773
2026-02-06	3.050	3.060	2.920	2.930	2.678	933,055
2026-02-05	2.990	3.090	2.930	3.070	2.805	984,940

← NewerPage 3 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.