Skip to main content
Regal Partners Limited (ASX:RPL)
Australia flag Australia · Delayed Price · Currency is AUD
2.970
+0.050 (1.71%)
At close: Dec 5, 2025

Regal Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.943.002.942.972.971.71%451,260
Dec 4, 20252.902.982.892.922.92-0.34%875,323
Dec 3, 20253.033.042.892.932.93-2.33%1,025,562
Dec 2, 20253.103.102.993.003.00-0.99%1,609,811
Dec 1, 20253.103.123.013.033.03-2.26%723,329
Nov 28, 20253.103.133.073.103.100.32%882,510
Nov 27, 20253.033.103.033.093.091.98%1,007,191
Nov 26, 20253.013.133.003.033.030.33%1,244,943
Nov 25, 20252.933.062.933.023.023.07%921,141
Nov 24, 20252.822.952.812.932.935.78%1,364,086
Nov 21, 20252.792.872.742.772.77-3.82%700,797
Nov 20, 20252.802.912.802.882.884.73%736,831
Nov 19, 20252.742.802.732.752.750.36%297,931
Nov 18, 20252.832.852.742.742.74-3.86%1,025,127
Nov 17, 20252.762.862.742.852.854.01%773,951
Nov 14, 20252.752.752.682.742.74-2.84%979,145
Nov 13, 20252.952.972.792.822.82-4.08%1,661,737
Nov 12, 20252.913.022.902.942.942.08%1,599,647
Nov 11, 20252.782.952.772.882.884.73%1,900,411
Nov 10, 20252.572.752.552.752.755.36%1,795,015
Nov 7, 20252.702.772.602.612.61-4.40%1,603,166
Nov 6, 20252.792.792.692.732.73-0.73%1,696,966
Nov 5, 20252.702.762.632.752.75-0.72%1,465,902
Nov 4, 20252.862.882.752.772.77-2.81%1,083,903
Nov 3, 20252.922.922.832.852.85-2.40%2,025,279
Oct 31, 20252.983.012.912.922.92-2.01%1,083,211
Oct 30, 20253.053.062.962.982.98-1.97%1,076,795
Oct 29, 20253.153.203.033.043.04-1.30%1,608,535
Oct 28, 20253.143.143.043.083.08-1.60%1,902,450
Oct 27, 20253.153.173.103.133.130.64%681,517
Oct 24, 20253.253.253.113.113.11-3.12%686,358
Oct 23, 20253.253.273.183.213.21-2.73%1,276,727
Oct 22, 20253.383.403.273.303.30-3.23%1,660,487
Oct 21, 20253.313.413.293.413.414.60%2,454,336
Oct 20, 20253.293.313.173.263.260.31%3,648,979
Oct 17, 20253.383.393.223.253.25-4.41%1,990,421
Oct 16, 20253.373.503.373.403.402.41%3,691,641
Oct 15, 20253.303.503.303.323.32-0.30%3,438,783
Oct 14, 20253.253.333.253.333.335.05%2,045,169
Oct 13, 20253.193.203.123.173.17-3.94%2,155,043
Oct 10, 20253.293.353.263.303.300.30%1,272,452
Oct 9, 20253.303.363.243.293.290.30%1,920,225
Oct 8, 20253.333.373.253.283.28-1.80%896,909
Oct 7, 20253.303.373.303.343.341.21%1,145,280
Oct 6, 20253.253.303.213.303.302.17%691,970
Oct 3, 20253.253.403.203.233.23-1.52%3,694,832
Oct 2, 20253.143.293.103.283.286.84%2,909,893
Oct 1, 20252.953.072.923.073.074.07%1,376,610
Sep 30, 20252.922.972.902.952.951.03%2,894,395
Sep 29, 20252.952.952.902.922.92-0.68%1,114,517
Sep 26, 20252.993.002.902.942.94-1.67%1,887,468
Sep 25, 20252.963.032.912.992.992.40%2,681,593
Sep 24, 20252.872.952.842.922.922.10%2,415,709
Sep 23, 20252.882.922.832.862.860.70%2,486,552
Sep 22, 20252.852.892.812.842.84-1.73%997,060
Sep 19, 20252.822.912.802.892.893.21%17,803,960
Sep 18, 20252.712.832.662.802.802.56%2,045,998
Sep 17, 20252.802.802.712.732.73-2.15%1,003,810
Sep 16, 20252.782.802.742.792.790.36%763,274
Sep 15, 20252.732.802.722.782.780.72%472,563
Sep 12, 20252.712.802.712.762.761.85%868,367
Sep 11, 20252.712.752.682.712.710.74%839,880
Sep 10, 20252.702.722.672.692.69-0.37%740,743
Sep 9, 20252.822.832.692.702.70-4.59%1,281,985
Sep 8, 20252.752.862.752.832.835.60%2,766,941
Sep 5, 20252.682.722.652.682.681.90%786,687
Sep 4, 20252.632.692.602.632.63-0.38%723,149
Sep 3, 20252.722.722.622.642.64-2.58%692,579
Sep 2, 20252.722.742.682.712.710.37%458,984
Sep 1, 20252.692.732.662.702.700.37%615,444
Aug 29, 20252.622.712.582.692.690.37%1,097,540
Aug 28, 20252.752.802.662.682.62-2.19%983,838
Aug 27, 20252.792.822.582.742.68-2.49%2,323,786
Aug 26, 20252.852.922.782.812.75-4.10%1,700,641
Aug 25, 20253.013.162.712.932.86-2.98%2,815,036
Aug 22, 20253.143.153.023.022.95-3.21%820,391
Aug 21, 20253.023.123.003.123.053.65%896,113
Aug 20, 20253.073.092.983.012.94-3.83%607,146
Aug 19, 20253.123.223.103.133.060.32%2,691,069
Aug 18, 20253.073.203.073.123.05-719,574
Aug 15, 20253.063.153.043.123.051.30%727,851
Aug 14, 20253.033.092.993.083.013.70%4,156,968
Aug 13, 20253.053.052.972.972.90-1.00%450,723
Aug 12, 20253.043.092.963.002.93-0.33%542,453
Aug 11, 20253.083.082.993.012.94-1.31%310,594
Aug 8, 20253.033.083.023.052.98-0.97%344,492
Aug 7, 20253.043.133.023.083.010.98%427,294
Aug 6, 20253.063.143.003.052.981.67%3,509,894
Aug 5, 20253.033.062.973.002.931.35%545,107
Aug 4, 20252.952.982.902.962.890.34%352,440
Aug 1, 20252.902.972.862.952.881.03%625,367
Jul 31, 20253.003.002.912.922.85-2.67%284,649
Jul 30, 20252.983.022.863.002.93-0.33%927,494
Jul 29, 20253.023.072.963.012.94-0.33%1,403,303
Jul 28, 20252.913.062.873.022.954.14%1,124,839
Jul 25, 20252.752.932.662.902.849.02%1,650,999
Jul 24, 20252.652.672.612.662.600.76%572,000
Jul 23, 20252.712.742.622.642.58-1.86%632,411
Jul 22, 20252.682.702.632.692.63-507,253
Jul 21, 20252.622.702.532.692.631.13%781,224