Regal Partners Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.060	2.120	2.040	2.080	2.080	1,305,235
2026-10-16	2.050	2.080	1.970	2.060	2.060	2,515,186
2026-10-15	2.160	2.160	2.020	2.050	2.050	2,174,568
2026-10-14	2.170	2.220	2.150	2.170	2.170	1,741,336
2026-10-13	2.170	2.170	2.120	2.150	2.150	1,197,801
2026-10-12	2.250	2.270	2.155	2.180	2.180	1,673,902
2026-10-09	2.240	2.265	2.210	2.240	2.240	1,455,068
2026-10-08	2.220	2.270	2.210	2.220	2.220	1,151,585
2026-10-07	2.260	2.260	2.210	2.240	2.240	1,021,091
2026-10-06	2.250	2.260	2.220	2.240	2.240	630,183
2026-10-05	2.290	2.300	2.220	2.220	2.220	737,972
2026-10-02	2.270	2.290	2.250	2.290	2.290	1,075,434
2026-10-01	2.300	2.340	2.250	2.260	2.260	1,627,192
2026-09-30	2.330	2.350	2.300	2.310	2.310	1,239,252
2026-09-29	2.330	2.360	2.310	2.340	2.340	1,756,743
2026-09-28	2.300	2.350	2.280	2.310	2.310	1,355,023
2026-09-25	2.270	2.310	2.230	2.290	2.290	2,471,877
2026-09-24	2.270	2.280	2.240	2.260	2.260	1,024,005
2026-09-23	2.310	2.320	2.280	2.290	2.290	1,437,743
2026-09-22	2.310	2.340	2.280	2.300	2.300	981,070
2026-09-21	2.290	2.310	2.250	2.290	2.290	1,003,202
2026-09-18	2.330	2.340	2.250	2.250	2.250	3,925,643
2026-09-17	2.310	2.340	2.290	2.300	2.300	739,108
2026-09-16	2.290	2.330	2.260	2.320	2.320	1,454,237
2026-09-15	2.320	2.340	2.280	2.300	2.300	1,716,866
2026-09-14	2.350	2.365	2.310	2.340	2.340	1,357,274
2026-09-11	2.370	2.370	2.310	2.350	2.350	1,140,029
2026-09-10	2.450	2.450	2.370	2.400	2.400	1,404,346
2026-09-09	2.420	2.480	2.400	2.450	2.450	1,498,834
2026-09-08	2.420	2.430	2.380	2.390	2.390	1,133,553
2026-09-07	2.440	2.450	2.400	2.440	2.440	1,578,157
2026-09-04	2.450	2.480	2.420	2.450	2.450	1,753,331
2026-09-03	2.410	2.460	2.365	2.420	2.420	1,572,476
2026-09-02	2.460	2.460	2.390	2.410	2.410	2,224,328
2026-09-01	2.550	2.610	2.470	2.480	2.480	2,779,567
2026-08-31	2.600	2.610	2.530	2.590	2.590	2,322,414
2026-08-28	2.720	2.760	2.570	2.610	2.610	3,155,527
2026-08-27	2.950	2.950	2.830	2.860	2.740	2,605,376
2026-08-26	2.860	3.000	2.820	2.950	2.826	3,256,878
2026-08-25	2.900	2.930	2.730	2.840	2.721	3,381,579
2026-08-24	2.980	2.990	2.610	2.820	2.702	4,706,617
2026-08-21	2.910	2.950	2.880	2.900	2.778	972,462
2026-08-20	2.950	2.960	2.870	2.950	2.826	912,464
2026-08-19	2.930	2.970	2.880	2.900	2.778	794,174
2026-08-18	2.860	2.940	2.860	2.930	2.807	1,127,900
2026-08-17	2.830	2.930	2.785	2.890	2.769	1,265,213
2026-08-14	2.850	2.850	2.810	2.830	2.711	742,642
2026-08-13	2.880	2.900	2.830	2.860	2.740	975,026
2026-08-12	2.900	2.900	2.830	2.870	2.750	1,473,074
2026-08-11	2.860	2.900	2.800	2.880	2.759	791,559
2026-08-10	2.800	2.860	2.770	2.820	2.702	1,384,439
2026-08-07	2.890	2.900	2.800	2.800	2.683	1,249,545
2026-08-06	2.990	3.000	2.890	2.900	2.778	1,773,038
2026-08-05	2.940	2.990	2.855	2.990	2.865	1,671,954
2026-08-04	2.800	2.890	2.770	2.870	2.750	1,778,067
2026-08-03	2.790	2.840	2.750	2.780	2.663	1,457,525
2026-07-31	2.710	2.780	2.680	2.770	2.654	904,072
2026-07-30	2.750	2.760	2.670	2.690	2.577	1,376,519
2026-07-29	2.700	2.780	2.690	2.760	2.644	1,599,277
2026-07-28	2.720	2.720	2.660	2.680	2.568	854,263

Page 1 of 2 · 66 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.