Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.700	2.770	2.600	2.610	2.385	1,603,166
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
2025-10-17	3.380	3.390	3.220	3.250	2.970	1,990,421
2025-10-16	3.370	3.500	3.370	3.400	3.107	3,691,641
2025-10-15	3.300	3.500	3.300	3.320	3.034	3,438,783
2025-10-14	3.250	3.330	3.250	3.330	3.043	2,045,169
2025-10-13	3.190	3.195	3.120	3.170	2.897	2,155,043
2025-10-10	3.290	3.350	3.260	3.300	3.016	1,272,452
2025-10-09	3.300	3.355	3.240	3.290	3.007	1,920,225
2025-10-08	3.330	3.370	3.250	3.280	2.997	896,909
2025-10-07	3.300	3.370	3.300	3.340	3.052	1,145,280
2025-10-06	3.250	3.300	3.210	3.300	3.016	691,970
2025-10-03	3.250	3.400	3.200	3.230	2.952	3,694,832
2025-10-02	3.140	3.290	3.100	3.280	2.997	2,909,893
2025-10-01	2.950	3.070	2.920	3.070	2.805	1,376,610
2025-09-30	2.920	2.965	2.900	2.950	2.696	2,894,395
2025-09-29	2.950	2.950	2.895	2.920	2.668	1,114,517
2025-09-26	2.990	3.000	2.900	2.940	2.687	1,887,468
2025-09-25	2.960	3.030	2.905	2.990	2.732	2,681,593
2025-09-24	2.870	2.950	2.840	2.920	2.668	2,415,709
2025-09-23	2.880	2.915	2.830	2.860	2.614	2,486,552
2025-09-22	2.850	2.890	2.810	2.840	2.595	997,060
2025-09-19	2.820	2.910	2.800	2.890	2.641	17,803,969
2025-09-18	2.710	2.830	2.660	2.800	2.559	2,045,998
2025-09-17	2.800	2.800	2.710	2.730	2.495	1,003,810
2025-09-16	2.780	2.800	2.735	2.790	2.550	763,274
2025-09-15	2.730	2.800	2.715	2.780	2.540	472,563
2025-09-12	2.710	2.800	2.710	2.760	2.522	868,367
2025-09-11	2.710	2.750	2.680	2.710	2.477	839,880
2025-09-10	2.700	2.720	2.670	2.690	2.458	740,743
2025-09-09	2.820	2.825	2.690	2.700	2.467	1,281,985
2025-09-08	2.750	2.860	2.745	2.830	2.586	2,766,941
2025-09-05	2.680	2.715	2.650	2.680	2.449	786,687
2025-09-04	2.630	2.690	2.600	2.630	2.403	723,149
2025-09-03	2.720	2.720	2.620	2.640	2.413	692,579
2025-09-02	2.720	2.740	2.680	2.710	2.477	458,984
2025-09-01	2.690	2.730	2.660	2.700	2.467	615,444
2025-08-29	2.620	2.710	2.580	2.690	2.458	1,097,540
2025-08-28	2.750	2.795	2.660	2.680	2.394	983,838
2025-08-27	2.790	2.815	2.580	2.740	2.448	2,323,786
2025-08-26	2.850	2.920	2.780	2.810	2.510	1,700,641
2025-08-25	3.010	3.155	2.710	2.930	2.618	2,815,036
2025-08-22	3.140	3.150	3.015	3.020	2.698	820,391
2025-08-21	3.020	3.120	3.000	3.120	2.787	896,113
2025-08-20	3.070	3.090	2.980	3.010	2.689	607,146
2025-08-19	3.120	3.220	3.100	3.130	2.796	2,691,069
2025-08-18	3.070	3.195	3.070	3.120	2.787	719,574

← NewerPage 5 of 22 · 1,266 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.