Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.060	3.100	2.915	2.920	2.668	1,105,618
2026-02-03	3.110	3.140	3.050	3.100	2.833	648,489
2026-02-02	3.060	3.210	3.020	3.050	2.787	1,394,377
2026-01-30	3.140	3.170	3.090	3.140	2.869	634,644
2026-01-29	3.190	3.190	3.110	3.150	2.879	763,725
2026-01-28	3.300	3.340	3.170	3.180	2.906	942,249
2026-01-27	3.390	3.390	3.270	3.290	3.007	985,159
2026-01-23	3.400	3.440	3.350	3.390	3.098	735,612
2026-01-22	3.340	3.410	3.320	3.410	3.116	853,519
2026-01-21	3.380	3.380	3.270	3.290	3.007	920,922
2026-01-20	3.520	3.520	3.380	3.390	3.098	2,007,597
2026-01-19	3.530	3.530	3.410	3.520	3.217	1,058,666
2026-01-16	3.520	3.580	3.435	3.500	3.198	1,873,048
2026-01-15	3.460	3.490	3.360	3.470	3.171	2,286,929
2026-01-14	3.420	3.480	3.350	3.360	3.071	1,755,840
2026-01-13	3.580	3.640	3.420	3.420	3.125	1,176,822
2026-01-12	3.610	3.700	3.465	3.560	3.253	2,209,993
2026-01-09	3.290	3.400	3.290	3.400	3.107	1,220,231
2026-01-08	3.270	3.320	3.270	3.310	3.025	304,472
2026-01-07	3.290	3.320	3.220	3.300	3.016	581,508
2026-01-06	3.280	3.350	3.270	3.280	2.997	365,627
2026-01-05	3.270	3.380	3.270	3.310	3.025	549,988
2026-01-02	3.220	3.260	3.190	3.240	2.961	350,438
2025-12-31	3.170	3.210	3.160	3.210	2.933	210,956
2025-12-30	3.200	3.230	3.150	3.200	2.924	530,678
2025-12-29	3.240	3.265	3.200	3.220	2.943	803,158
2025-12-24	3.250	3.260	3.205	3.240	2.961	591,997
2025-12-23	3.230	3.270	3.210	3.250	2.970	1,311,875
2025-12-22	3.130	3.230	3.080	3.230	2.952	1,525,937
2025-12-19	3.030	3.160	2.980	3.160	2.888	5,871,147
2025-12-18	3.040	3.050	2.960	2.990	2.732	1,572,091
2025-12-17	3.000	3.070	2.960	3.010	2.751	1,073,031
2025-12-16	2.970	3.045	2.960	3.000	2.742	430,893
2025-12-15	3.050	3.065	2.960	2.970	2.714	875,213
2025-12-12	2.990	3.050	2.990	3.050	2.787	580,373
2025-12-11	2.990	3.035	2.930	2.980	2.723	508,043
2025-12-10	3.080	3.080	2.930	2.980	2.723	739,614
2025-12-09	3.030	3.080	2.990	3.070	2.805	1,286,431
2025-12-08	2.920	3.040	2.920	3.010	2.751	917,962
2025-12-05	2.940	3.000	2.940	2.970	2.714	451,260
2025-12-04	2.900	2.980	2.885	2.920	2.668	875,323
2025-12-03	3.030	3.040	2.890	2.930	2.678	1,025,562
2025-12-02	3.100	3.100	2.990	3.000	2.742	1,609,811
2025-12-01	3.100	3.120	3.010	3.030	2.769	723,329
2025-11-28	3.100	3.130	3.070	3.100	2.833	882,510
2025-11-27	3.030	3.100	3.030	3.090	2.824	1,007,191
2025-11-26	3.010	3.130	2.995	3.030	2.769	1,244,943
2025-11-25	2.930	3.060	2.930	3.020	2.760	921,141
2025-11-24	2.820	2.950	2.810	2.930	2.678	1,364,086
2025-11-21	2.790	2.870	2.740	2.770	2.531	753,507
2025-11-20	2.800	2.910	2.800	2.880	2.632	736,831
2025-11-19	2.740	2.795	2.730	2.750	2.513	297,931
2025-11-18	2.830	2.845	2.740	2.740	2.504	1,025,127
2025-11-17	2.760	2.860	2.740	2.850	2.604	773,951
2025-11-14	2.750	2.750	2.680	2.740	2.504	979,145
2025-11-13	2.950	2.970	2.790	2.820	2.577	1,661,737
2025-11-12	2.910	3.020	2.900	2.940	2.687	1,599,647
2025-11-11	2.780	2.950	2.770	2.880	2.632	1,900,411
2025-11-10	2.680	2.750	2.660	2.750	2.513	1,795,015
2025-11-07	2.700	2.770	2.600	2.610	2.385	1,603,166

← NewerPage 4 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.