Regal Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.080 | 4.080 | 3.960 | 4.020 | 3.480 | 300,066 |
| 2024-11-25 | 4.200 | 4.210 | 4.040 | 4.080 | 3.532 | 405,475 |
| 2024-11-22 | 4.170 | 4.270 | 4.090 | 4.180 | 3.618 | 330,062 |
| 2024-11-21 | 4.180 | 4.220 | 4.090 | 4.110 | 3.558 | 432,856 |
| 2024-11-20 | 3.990 | 4.180 | 3.980 | 4.150 | 3.592 | 586,355 |
| 2024-11-19 | 3.890 | 3.970 | 3.820 | 3.940 | 3.411 | 564,792 |
| 2024-11-18 | 3.780 | 3.940 | 3.770 | 3.890 | 3.367 | 208,096 |
| 2024-11-15 | 3.800 | 3.840 | 3.710 | 3.810 | 3.298 | 110,746 |
| 2024-11-14 | 3.750 | 3.780 | 3.650 | 3.760 | 3.255 | 7,162,102 |
| 2024-11-13 | 3.740 | 3.740 | 3.625 | 3.690 | 3.194 | 131,875 |
| 2024-11-12 | 3.750 | 3.760 | 3.700 | 3.720 | 3.220 | 424,436 |
| 2024-11-11 | 3.730 | 3.765 | 3.690 | 3.760 | 3.255 | 178,086 |
| 2024-11-08 | 3.800 | 3.845 | 3.700 | 3.780 | 3.272 | 186,654 |
| 2024-11-07 | 3.850 | 3.870 | 3.760 | 3.780 | 3.272 | 463,097 |
| 2024-11-06 | 3.690 | 3.820 | 3.660 | 3.780 | 3.272 | 182,934 |
| 2024-11-05 | 3.540 | 3.680 | 3.540 | 3.630 | 3.142 | 102,948 |
| 2024-11-04 | 3.620 | 3.620 | 3.500 | 3.560 | 3.082 | 207,938 |
| 2024-11-01 | 3.680 | 3.680 | 3.560 | 3.560 | 3.082 | 278,569 |
| 2024-10-31 | 3.740 | 3.790 | 3.660 | 3.700 | 3.203 | 320,327 |
| 2024-10-30 | 3.740 | 3.850 | 3.660 | 3.660 | 3.168 | 713,717 |
| 2024-10-29 | 3.750 | 3.860 | 3.730 | 3.730 | 3.229 | 139,869 |
| 2024-10-28 | 3.700 | 3.860 | 3.700 | 3.830 | 3.315 | 127,543 |
| 2024-10-25 | 3.700 | 3.710 | 3.620 | 3.680 | 3.186 | 358,203 |
| 2024-10-24 | 3.790 | 3.790 | 3.610 | 3.650 | 3.160 | 291,469 |
| 2024-10-23 | 3.820 | 3.825 | 3.750 | 3.770 | 3.263 | 364,305 |
| 2024-10-22 | 3.920 | 3.920 | 3.770 | 3.790 | 3.281 | 285,365 |
| 2024-10-21 | 3.830 | 3.945 | 3.830 | 3.940 | 3.411 | 683,120 |
| 2024-10-18 | 3.890 | 3.890 | 3.700 | 3.780 | 3.272 | 1,136,918 |
| 2024-10-17 | 3.890 | 3.910 | 3.780 | 3.890 | 3.367 | 412,616 |
| 2024-10-16 | 3.850 | 3.880 | 3.820 | 3.850 | 3.333 | 209,381 |
| 2024-10-15 | 3.770 | 3.980 | 3.750 | 3.890 | 3.367 | 950,126 |
| 2024-10-14 | 3.750 | 3.830 | 3.730 | 3.800 | 3.289 | 518,557 |
| 2024-10-11 | 3.670 | 3.750 | 3.655 | 3.750 | 3.246 | 592,198 |
| 2024-10-10 | 3.620 | 3.670 | 3.610 | 3.660 | 3.168 | 86,520 |
| 2024-10-09 | 3.650 | 3.650 | 3.550 | 3.610 | 3.125 | 73,235 |
| 2024-10-08 | 3.650 | 3.650 | 3.515 | 3.610 | 3.125 | 169,851 |
| 2024-10-07 | 3.560 | 3.625 | 3.560 | 3.610 | 3.125 | 236,040 |
| 2024-10-04 | 3.480 | 3.550 | 3.470 | 3.550 | 3.073 | 159,203 |
| 2024-10-03 | 3.540 | 3.590 | 3.460 | 3.480 | 3.012 | 103,784 |
| 2024-10-02 | 3.560 | 3.560 | 3.480 | 3.520 | 3.047 | 134,404 |
| 2024-10-01 | 3.590 | 3.630 | 3.550 | 3.570 | 3.090 | 242,764 |
| 2024-09-30 | 3.650 | 3.700 | 3.560 | 3.610 | 3.125 | 159,280 |
| 2024-09-27 | 3.550 | 3.710 | 3.550 | 3.630 | 3.142 | 197,961 |
| 2024-09-26 | 3.510 | 3.600 | 3.485 | 3.600 | 3.116 | 110,934 |
| 2024-09-25 | 3.520 | 3.630 | 3.470 | 3.520 | 3.047 | 251,601 |
| 2024-09-24 | 3.450 | 3.560 | 3.410 | 3.520 | 3.047 | 149,446 |
| 2024-09-23 | 3.350 | 3.450 | 3.330 | 3.410 | 2.952 | 47,263 |
| 2024-09-20 | 3.310 | 3.370 | 3.300 | 3.350 | 2.900 | 142,315 |
| 2024-09-19 | 3.240 | 3.330 | 3.240 | 3.300 | 2.857 | 112,079 |
| 2024-09-18 | 3.220 | 3.270 | 3.200 | 3.230 | 2.796 | 51,915 |
| 2024-09-17 | 3.300 | 3.350 | 3.200 | 3.200 | 2.770 | 144,887 |
| 2024-09-16 | 3.290 | 3.315 | 3.275 | 3.300 | 2.857 | 156,762 |
| 2024-09-13 | 3.370 | 3.380 | 3.300 | 3.320 | 2.874 | 81,165 |
| 2024-09-12 | 3.250 | 3.400 | 3.250 | 3.370 | 2.917 | 61,967 |
| 2024-09-11 | 3.340 | 3.350 | 3.250 | 3.250 | 2.813 | 162,174 |
| 2024-09-10 | 3.180 | 3.350 | 3.180 | 3.320 | 2.874 | 170,566 |
| 2024-09-09 | 3.170 | 3.290 | 3.120 | 3.220 | 2.787 | 214,934 |
| 2024-09-06 | 3.200 | 3.260 | 3.200 | 3.220 | 2.787 | 56,109 |
| 2024-09-05 | 3.250 | 3.280 | 3.170 | 3.210 | 2.779 | 119,705 |
| 2024-09-04 | 3.330 | 3.330 | 3.200 | 3.230 | 2.796 | 235,531 |
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.