Regal Partners Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.020	2.020	1.970	1.995	1.995	1,758,209
2026-10-22	2.030	2.050	2.000	2.020	2.020	1,226,944
2026-10-21	2.080	2.080	1.985	2.030	2.030	1,636,209
2026-10-20	2.050	2.090	2.020	2.040	2.040	931,289
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.