Regal Partners Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 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.