Regal Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 3.970 | 3.970 | 3.620 | 3.620 | 3.134 | 789,280 |
| 2025-02-21 | 4.000 | 4.000 | 3.920 | 3.930 | 3.402 | 282,472 |
| 2025-02-20 | 3.980 | 4.000 | 3.935 | 3.980 | 3.445 | 797,332 |
| 2025-02-19 | 4.000 | 4.000 | 3.940 | 3.970 | 3.437 | 215,530 |
| 2025-02-18 | 4.000 | 4.030 | 3.950 | 3.970 | 3.437 | 260,746 |
| 2025-02-17 | 3.920 | 4.040 | 3.900 | 4.000 | 3.463 | 366,317 |
| 2025-02-14 | 3.940 | 4.020 | 3.890 | 3.910 | 3.385 | 253,454 |
| 2025-02-13 | 3.900 | 3.920 | 3.860 | 3.880 | 3.359 | 213,007 |
| 2025-02-12 | 3.820 | 3.870 | 3.760 | 3.860 | 3.341 | 330,355 |
| 2025-02-11 | 3.860 | 3.900 | 3.800 | 3.820 | 3.307 | 243,491 |
| 2025-02-10 | 3.790 | 3.870 | 3.750 | 3.850 | 3.333 | 368,861 |
| 2025-02-07 | 3.850 | 3.850 | 3.750 | 3.790 | 3.281 | 153,512 |
| 2025-02-06 | 3.820 | 3.850 | 3.760 | 3.800 | 3.289 | 340,719 |
| 2025-02-05 | 3.800 | 3.845 | 3.750 | 3.810 | 3.298 | 456,564 |
| 2025-02-04 | 3.750 | 3.810 | 3.750 | 3.760 | 3.255 | 232,019 |
| 2025-02-03 | 3.850 | 3.860 | 3.740 | 3.770 | 3.263 | 199,131 |
| 2025-01-31 | 3.920 | 3.930 | 3.870 | 3.880 | 3.359 | 299,484 |
| 2025-01-30 | 3.880 | 3.930 | 3.830 | 3.900 | 3.376 | 288,444 |
| 2025-01-29 | 3.760 | 3.905 | 3.760 | 3.880 | 3.359 | 253,056 |
| 2025-01-28 | 3.840 | 3.840 | 3.740 | 3.770 | 3.263 | 146,182 |
| 2025-01-24 | 3.730 | 3.840 | 3.690 | 3.840 | 3.324 | 245,689 |
| 2025-01-23 | 3.760 | 3.770 | 3.680 | 3.690 | 3.194 | 286,017 |
| 2025-01-22 | 3.750 | 3.790 | 3.700 | 3.760 | 3.255 | 396,731 |
| 2025-01-21 | 3.850 | 3.870 | 3.730 | 3.730 | 3.229 | 329,866 |
| 2025-01-20 | 3.800 | 3.850 | 3.725 | 3.850 | 3.333 | 260,174 |
| 2025-01-17 | 3.700 | 3.810 | 3.700 | 3.800 | 3.289 | 321,555 |
| 2025-01-16 | 3.650 | 3.750 | 3.650 | 3.740 | 3.237 | 228,315 |
| 2025-01-15 | 3.630 | 3.690 | 3.630 | 3.670 | 3.177 | 185,376 |
| 2025-01-14 | 3.630 | 3.650 | 3.595 | 3.610 | 3.125 | 218,300 |
| 2025-01-13 | 3.720 | 3.720 | 3.590 | 3.630 | 3.142 | 132,134 |
| 2025-01-10 | 3.700 | 3.740 | 3.650 | 3.710 | 3.212 | 444,277 |
| 2025-01-09 | 3.740 | 3.780 | 3.680 | 3.710 | 3.212 | 492,482 |
| 2025-01-08 | 3.670 | 3.750 | 3.660 | 3.700 | 3.203 | 333,507 |
| 2025-01-07 | 3.740 | 3.770 | 3.600 | 3.750 | 3.246 | 544,068 |
| 2025-01-06 | 3.740 | 3.740 | 3.610 | 3.640 | 3.151 | 255,879 |
| 2025-01-03 | 3.560 | 3.740 | 3.520 | 3.740 | 3.237 | 466,908 |
| 2025-01-02 | 3.740 | 3.740 | 3.510 | 3.570 | 3.090 | 360,376 |
| 2024-12-31 | 3.620 | 3.750 | 3.570 | 3.750 | 3.246 | 57,087 |
| 2024-12-30 | 3.640 | 3.690 | 3.590 | 3.630 | 3.142 | 428,469 |
| 2024-12-27 | 3.570 | 3.660 | 3.560 | 3.640 | 3.151 | 456,935 |
| 2024-12-24 | 3.560 | 3.620 | 3.510 | 3.570 | 3.090 | 125,184 |
| 2024-12-23 | 3.400 | 3.570 | 3.400 | 3.520 | 3.047 | 490,779 |
| 2024-12-20 | 3.430 | 3.510 | 3.380 | 3.460 | 2.995 | 427,532 |
| 2024-12-19 | 3.450 | 3.450 | 3.360 | 3.420 | 2.960 | 646,950 |
| 2024-12-18 | 3.580 | 3.580 | 3.470 | 3.510 | 3.038 | 420,998 |
| 2024-12-17 | 3.650 | 3.660 | 3.570 | 3.600 | 3.116 | 571,921 |
| 2024-12-16 | 3.800 | 3.800 | 3.600 | 3.690 | 3.194 | 796,693 |
| 2024-12-13 | 3.740 | 3.840 | 3.680 | 3.810 | 3.298 | 665,913 |
| 2024-12-12 | 3.800 | 3.800 | 3.660 | 3.750 | 3.246 | 566,789 |
| 2024-12-11 | 3.830 | 3.870 | 3.780 | 3.800 | 3.289 | 717,831 |
| 2024-12-10 | 3.810 | 3.870 | 3.780 | 3.830 | 3.315 | 416,465 |
| 2024-12-09 | 3.970 | 4.040 | 3.740 | 3.780 | 3.272 | 1,151,549 |
| 2024-12-06 | 4.070 | 4.090 | 4.000 | 4.000 | 3.463 | 272,861 |
| 2024-12-05 | 3.960 | 4.110 | 3.915 | 4.070 | 3.523 | 548,945 |
| 2024-12-04 | 3.990 | 3.990 | 3.920 | 3.960 | 3.428 | 130,990 |
| 2024-12-03 | 3.950 | 4.025 | 3.900 | 3.970 | 3.437 | 297,891 |
| 2024-12-02 | 4.020 | 4.050 | 3.840 | 3.930 | 3.402 | 189,320 |
| 2024-11-29 | 4.090 | 4.090 | 3.990 | 4.030 | 3.489 | 136,738 |
| 2024-11-28 | 4.100 | 4.105 | 4.040 | 4.090 | 3.540 | 144,564 |
| 2024-11-27 | 4.070 | 4.070 | 4.010 | 4.030 | 3.489 | 78,782 |
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.