Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.060	3.150	3.040	3.120	2.787	727,851
2025-08-14	3.030	3.090	2.990	3.080	2.752	4,156,968
2025-08-13	3.050	3.050	2.970	2.970	2.653	450,723
2025-08-12	3.040	3.090	2.960	3.000	2.680	542,453
2025-08-11	3.080	3.080	2.990	3.010	2.689	310,594
2025-08-08	3.030	3.080	3.020	3.050	2.725	344,492
2025-08-07	3.040	3.130	3.020	3.080	2.752	427,294
2025-08-06	3.060	3.140	3.000	3.050	2.725	3,509,894
2025-08-05	3.030	3.055	2.970	3.000	2.680	545,107
2025-08-04	2.950	2.980	2.900	2.960	2.644	352,440
2025-08-01	2.900	2.965	2.860	2.950	2.635	625,367
2025-07-31	3.000	3.000	2.905	2.920	2.609	284,649
2025-07-30	2.980	3.020	2.860	3.000	2.680	927,494
2025-07-29	3.020	3.070	2.960	3.010	2.689	1,403,303
2025-07-28	2.910	3.055	2.870	3.020	2.698	1,124,839
2025-07-25	2.750	2.930	2.660	2.900	2.591	1,650,999
2025-07-24	2.650	2.670	2.610	2.660	2.376	572,000
2025-07-23	2.710	2.735	2.620	2.640	2.359	632,411
2025-07-22	2.680	2.700	2.630	2.690	2.403	507,253
2025-07-21	2.620	2.695	2.530	2.690	2.403	781,224
2025-07-18	2.620	2.665	2.570	2.660	2.376	2,737,671
2025-07-17	2.590	2.610	2.510	2.570	2.296	665,452
2025-07-16	2.600	2.630	2.530	2.580	2.305	501,159
2025-07-15	2.640	2.640	2.590	2.620	2.341	401,981
2025-07-14	2.640	2.665	2.610	2.650	2.367	691,115
2025-07-11	2.580	2.640	2.580	2.630	2.350	413,390
2025-07-10	2.460	2.620	2.460	2.590	2.314	698,842
2025-07-09	2.420	2.500	2.390	2.440	2.180	650,787
2025-07-08	2.500	2.500	2.380	2.400	2.144	998,826
2025-07-07	2.520	2.560	2.480	2.490	2.225	468,880
2025-07-04	2.450	2.600	2.410	2.540	2.269	1,120,091
2025-07-03	2.350	2.490	2.350	2.480	2.216	1,196,540
2025-07-02	2.300	2.320	2.250	2.270	2.028	448,197
2025-07-01	2.180	2.320	2.180	2.280	2.037	786,953
2025-06-30	2.200	2.200	2.140	2.170	1.939	1,306,292
2025-06-27	2.160	2.245	2.160	2.190	1.957	520,192
2025-06-26	2.150	2.180	2.100	2.160	1.930	1,127,659
2025-06-25	2.050	2.240	2.010	2.180	1.948	1,368,112
2025-06-24	2.040	2.080	2.010	2.030	1.814	940,617
2025-06-23	2.080	2.080	1.995	2.020	1.805	682,976
2025-06-20	2.110	2.120	2.050	2.060	1.840	1,810,077
2025-06-19	2.050	2.145	2.050	2.110	1.885	740,677
2025-06-18	2.100	2.100	2.030	2.070	1.849	609,803
2025-06-17	2.060	2.150	2.060	2.100	1.876	637,438
2025-06-16	2.090	2.100	2.030	2.050	1.831	945,171
2025-06-13	2.220	2.220	2.070	2.110	1.885	730,594
2025-06-12	2.280	2.310	2.200	2.220	1.983	616,862
2025-06-11	2.250	2.300	2.220	2.300	2.055	1,062,754
2025-06-10	2.240	2.250	2.200	2.240	2.001	730,792
2025-06-06	2.260	2.290	2.230	2.250	2.010	480,134
2025-06-05	2.320	2.380	2.250	2.270	2.028	1,051,037
2025-06-04	2.300	2.370	2.290	2.300	2.055	752,229
2025-06-03	2.280	2.320	2.265	2.280	2.037	614,146
2025-06-02	2.330	2.330	2.170	2.290	2.046	1,088,545
2025-05-30	2.140	2.330	2.110	2.330	2.082	4,628,795
2025-05-29	2.110	2.200	2.100	2.140	1.912	401,183
2025-05-28	2.190	2.220	2.100	2.130	1.903	483,300
2025-05-27	2.110	2.170	2.060	2.160	1.930	519,099
2025-05-26	2.150	2.170	2.070	2.120	1.894	639,535
2025-05-23	2.150	2.200	2.150	2.160	1.930	444,718

← NewerPage 6 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.