Regal Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.790 | 2.790 | 2.690 | 2.730 | 2.495 | 1,696,966 |
| 2025-11-05 | 2.700 | 2.760 | 2.630 | 2.750 | 2.513 | 1,465,902 |
| 2025-11-04 | 2.860 | 2.880 | 2.750 | 2.770 | 2.531 | 1,083,903 |
| 2025-11-03 | 2.920 | 2.920 | 2.830 | 2.850 | 2.604 | 2,025,279 |
| 2025-10-31 | 2.980 | 3.010 | 2.910 | 2.920 | 2.668 | 1,083,211 |
| 2025-10-30 | 3.050 | 3.060 | 2.955 | 2.980 | 2.723 | 1,076,795 |
| 2025-10-29 | 3.150 | 3.200 | 3.030 | 3.040 | 2.778 | 1,608,535 |
| 2025-10-28 | 3.140 | 3.140 | 3.040 | 3.080 | 2.815 | 1,902,450 |
| 2025-10-27 | 3.150 | 3.170 | 3.100 | 3.130 | 2.860 | 681,517 |
| 2025-10-24 | 3.250 | 3.250 | 3.110 | 3.110 | 2.842 | 686,358 |
| 2025-10-23 | 3.250 | 3.270 | 3.180 | 3.210 | 2.933 | 1,276,727 |
| 2025-10-22 | 3.380 | 3.400 | 3.270 | 3.300 | 3.016 | 1,660,487 |
| 2025-10-21 | 3.310 | 3.410 | 3.290 | 3.410 | 3.116 | 2,454,336 |
| 2025-10-20 | 3.290 | 3.310 | 3.170 | 3.260 | 2.979 | 3,648,979 |
← NewerPage 5 of 5 · 254 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.