Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.110	2.210	2.100	2.160	1.930	575,386
2025-05-21	2.160	2.190	2.120	2.150	1.921	732,449
2025-05-20	2.290	2.295	2.160	2.160	1.930	774,460
2025-05-19	2.290	2.300	2.180	2.290	2.046	840,374
2025-05-16	2.240	2.360	2.210	2.310	2.064	885,720
2025-05-15	2.270	2.300	2.160	2.200	1.965	1,244,585
2025-05-14	2.430	2.440	2.250	2.260	2.019	1,251,937
2025-05-13	2.450	2.500	2.385	2.430	2.171	817,413
2025-05-12	2.400	2.420	2.260	2.300	2.055	1,192,379
2025-05-09	2.130	2.430	2.120	2.430	2.171	1,111,659
2025-05-08	2.180	2.200	2.110	2.110	1.885	644,434
2025-05-07	2.160	2.250	2.140	2.160	1.930	554,550
2025-05-06	2.150	2.200	2.130	2.170	1.939	898,478
2025-05-05	2.100	2.270	2.100	2.150	1.921	1,302,020
2025-05-02	1.965	2.070	1.935	2.060	1.840	917,938
2025-05-01	1.900	1.955	1.875	1.940	1.733	1,467,074
2025-04-30	1.900	1.950	1.865	1.875	1.675	845,830
2025-04-29	1.880	1.920	1.865	1.895	1.693	1,251,148
2025-04-28	1.885	1.905	1.815	1.835	1.639	422,941
2025-04-24	1.835	1.900	1.815	1.880	1.680	509,441
2025-04-23	1.735	1.855	1.720	1.825	1.630	732,759
2025-04-22	1.800	1.800	1.685	1.690	1.510	1,200,516
2025-04-17	1.845	1.885	1.760	1.795	1.604	990,502
2025-04-16	1.860	1.920	1.860	1.865	1.666	752,119
2025-04-15	1.960	1.980	1.860	1.880	1.680	1,552,940
2025-04-14	1.750	1.970	1.750	1.940	1.733	2,079,098
2025-04-11	1.685	1.725	1.620	1.700	1.519	1,990,647
2025-04-10	1.980	1.980	1.700	1.720	1.537	2,899,368
2025-04-09	1.820	1.858	1.645	1.665	1.488	2,360,231
2025-04-08	1.900	1.925	1.865	1.890	1.689	1,235,282
2025-04-07	1.900	1.900	1.790	1.825	1.630	1,671,931
2025-04-04	2.100	2.100	1.970	1.975	1.764	1,988,458
2025-04-03	2.180	2.200	2.140	2.160	1.930	1,185,001
2025-04-02	2.280	2.300	2.210	2.240	2.001	668,549
2025-04-01	2.270	2.290	2.210	2.250	2.010	716,881
2025-03-31	2.320	2.340	2.240	2.290	2.046	1,303,694
2025-03-28	2.370	2.400	2.320	2.370	2.117	1,457,510
2025-03-27	2.620	2.650	2.330	2.370	2.117	1,505,299
2025-03-26	2.540	2.660	2.510	2.600	2.323	1,220,671
2025-03-25	2.420	2.560	2.370	2.540	2.269	1,801,953
2025-03-24	2.860	2.890	2.350	2.410	2.153	5,470,986
2025-03-21	2.850	2.950	2.820	2.830	2.528	10,448,283
2025-03-20	2.790	2.910	2.770	2.870	2.564	976,367
2025-03-19	2.820	2.885	2.770	2.770	2.475	750,622
2025-03-18	2.910	2.940	2.830	2.840	2.537	632,379
2025-03-17	2.860	2.940	2.835	2.870	2.564	1,006,721
2025-03-14	2.760	2.870	2.760	2.780	2.484	1,129,762
2025-03-13	2.910	3.000	2.760	2.770	2.475	898,869
2025-03-12	2.900	2.970	2.840	2.960	2.644	971,974
2025-03-11	2.990	2.990	2.820	2.830	2.528	1,248,940
2025-03-10	3.070	3.120	2.990	3.000	2.680	1,089,750
2025-03-07	3.120	3.190	3.040	3.090	2.761	1,316,062
2025-03-06	3.130	3.160	3.040	3.100	2.769	1,629,483
2025-03-05	3.160	3.170	2.940	3.100	2.769	2,394,128
2025-03-04	3.300	3.340	3.120	3.160	2.823	1,443,213
2025-03-03	3.380	3.480	3.330	3.340	2.984	1,395,190
2025-02-28	3.810	3.880	3.220	3.220	2.787	4,211,277
2025-02-27	3.360	3.825	3.360	3.800	3.289	1,295,025
2025-02-26	3.630	3.670	3.270	3.340	2.891	1,462,175
2025-02-25	3.670	3.670	3.550	3.580	3.099	609,284

← NewerPage 7 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.