Regal Partners Limited (ASX:RPL)
Australia
· Delayed Price · Currency is AUD 3.020
+0.060 (2.03%)
At close: Mar 6, 2026
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.91 | 3.03 | 2.91 | 3.02 | 3.02 | 2.03% | 2,005,661 |
| Mar 5, 2026 | 2.96 | 3.01 | 2.93 | 2.96 | 2.96 | 1.37% | 1,223,045 |
| Mar 4, 2026 | 3.03 | 3.06 | 2.87 | 2.92 | 2.92 | -4.89% | 1,858,758 |
| Mar 3, 2026 | 3.14 | 3.14 | 3.03 | 3.07 | 3.07 | -1.29% | 1,313,039 |
| Mar 2, 2026 | 2.95 | 3.24 | 2.91 | 3.11 | 3.11 | -4.31% | 2,709,997 |
| Feb 27, 2026 | 3.15 | 3.33 | 3.14 | 3.25 | 3.10 | 3.50% | 3,395,609 |
| Feb 26, 2026 | 3.28 | 3.28 | 3.12 | 3.14 | 3.00 | -1.26% | 2,312,497 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.15 | 3.18 | 3.03 | -2.45% | 2,647,533 |
| Feb 24, 2026 | 3.33 | 3.35 | 3.09 | 3.26 | 3.11 | 4.82% | 2,096,040 |
| Feb 23, 2026 | 3.17 | 3.22 | 3.11 | 3.11 | 2.97 | -0.96% | 827,493 |
| Feb 20, 2026 | 3.08 | 3.17 | 3.04 | 3.14 | 3.00 | -0.32% | 956,097 |
| Feb 19, 2026 | 3.17 | 3.19 | 3.06 | 3.15 | 3.00 | 0.32% | 916,754 |
| Feb 18, 2026 | 3.05 | 3.18 | 3.05 | 3.14 | 3.00 | 3.63% | 1,241,276 |
| Feb 17, 2026 | 3.00 | 3.06 | 2.98 | 3.03 | 2.89 | 2.71% | 913,192 |
| Feb 16, 2026 | 2.87 | 2.98 | 2.87 | 2.95 | 2.81 | 1.37% | 432,846 |
| Feb 13, 2026 | 2.91 | 2.91 | 2.84 | 2.91 | 2.78 | -0.34% | 897,498 |
| Feb 12, 2026 | 3.07 | 3.07 | 2.92 | 2.92 | 2.79 | -4.89% | 860,344 |
| Feb 11, 2026 | 3.09 | 3.11 | 3.01 | 3.07 | 2.93 | -0.97% | 970,234 |
| Feb 10, 2026 | 3.01 | 3.13 | 3.01 | 3.10 | 2.96 | 1.97% | 591,235 |
| Feb 9, 2026 | 3.04 | 3.09 | 3.01 | 3.04 | 2.90 | 3.75% | 829,773 |
| Feb 6, 2026 | 3.05 | 3.06 | 2.92 | 2.93 | 2.79 | -4.56% | 933,055 |
| Feb 5, 2026 | 2.99 | 3.09 | 2.93 | 3.07 | 2.93 | 5.14% | 984,940 |
| Feb 4, 2026 | 3.06 | 3.10 | 2.92 | 2.92 | 2.79 | -5.81% | 1,105,618 |
| Feb 3, 2026 | 3.11 | 3.14 | 3.05 | 3.10 | 2.96 | 1.64% | 648,489 |
| Feb 2, 2026 | 3.06 | 3.21 | 3.02 | 3.05 | 2.91 | -2.87% | 1,394,377 |
| Jan 30, 2026 | 3.14 | 3.17 | 3.09 | 3.14 | 3.00 | -0.32% | 634,644 |
| Jan 29, 2026 | 3.19 | 3.19 | 3.11 | 3.15 | 3.00 | -0.94% | 763,725 |
| Jan 28, 2026 | 3.30 | 3.34 | 3.17 | 3.18 | 3.03 | -3.34% | 942,249 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.27 | 3.29 | 3.14 | -2.95% | 985,159 |
| Jan 23, 2026 | 3.40 | 3.44 | 3.35 | 3.39 | 3.23 | -0.59% | 735,612 |
| Jan 22, 2026 | 3.34 | 3.41 | 3.32 | 3.41 | 3.25 | 3.65% | 853,519 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.27 | 3.29 | 3.14 | -2.95% | 920,922 |
| Jan 20, 2026 | 3.52 | 3.52 | 3.38 | 3.39 | 3.23 | -3.69% | 2,007,597 |
| Jan 19, 2026 | 3.53 | 3.53 | 3.41 | 3.52 | 3.36 | 0.57% | 1,058,666 |
| Jan 16, 2026 | 3.52 | 3.58 | 3.44 | 3.50 | 3.34 | 0.86% | 1,873,048 |
| Jan 15, 2026 | 3.46 | 3.49 | 3.36 | 3.47 | 3.31 | 3.27% | 2,286,929 |
| Jan 14, 2026 | 3.42 | 3.48 | 3.35 | 3.36 | 3.20 | -1.75% | 1,755,840 |
| Jan 13, 2026 | 3.58 | 3.64 | 3.42 | 3.42 | 3.26 | -3.93% | 1,176,822 |
| Jan 12, 2026 | 3.61 | 3.70 | 3.47 | 3.56 | 3.40 | 4.71% | 2,209,993 |
| Jan 9, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.24 | 2.72% | 1,220,231 |
| Jan 8, 2026 | 3.27 | 3.32 | 3.27 | 3.31 | 3.16 | 0.30% | 304,472 |
| Jan 7, 2026 | 3.29 | 3.32 | 3.22 | 3.30 | 3.15 | 0.61% | 581,508 |
| Jan 6, 2026 | 3.28 | 3.35 | 3.27 | 3.28 | 3.13 | -0.91% | 365,627 |
| Jan 5, 2026 | 3.27 | 3.38 | 3.27 | 3.31 | 3.16 | 2.16% | 549,988 |
| Jan 2, 2026 | 3.22 | 3.26 | 3.19 | 3.24 | 3.09 | 0.93% | 350,438 |
| Dec 31, 2025 | 3.17 | 3.21 | 3.16 | 3.21 | 3.06 | 0.31% | 210,956 |
| Dec 30, 2025 | 3.20 | 3.23 | 3.15 | 3.20 | 3.05 | -0.62% | 530,678 |
| Dec 29, 2025 | 3.24 | 3.27 | 3.20 | 3.22 | 3.07 | -0.62% | 803,158 |
| Dec 24, 2025 | 3.25 | 3.26 | 3.21 | 3.24 | 3.09 | -0.31% | 591,997 |
| Dec 23, 2025 | 3.23 | 3.27 | 3.21 | 3.25 | 3.10 | 0.62% | 1,311,875 |
| Dec 22, 2025 | 3.13 | 3.23 | 3.08 | 3.23 | 3.08 | 2.22% | 1,525,937 |
| Dec 19, 2025 | 3.03 | 3.16 | 2.98 | 3.16 | 3.01 | 5.69% | 5,871,147 |
| Dec 18, 2025 | 3.04 | 3.05 | 2.96 | 2.99 | 2.85 | -0.66% | 1,572,091 |
| Dec 17, 2025 | 3.00 | 3.07 | 2.96 | 3.01 | 2.87 | 0.33% | 1,073,031 |
| Dec 16, 2025 | 2.97 | 3.05 | 2.96 | 3.00 | 2.86 | 1.01% | 430,893 |
| Dec 15, 2025 | 3.05 | 3.07 | 2.96 | 2.97 | 2.83 | -2.62% | 875,213 |
| Dec 12, 2025 | 2.99 | 3.05 | 2.99 | 3.05 | 2.91 | 2.35% | 580,373 |
| Dec 11, 2025 | 2.99 | 3.04 | 2.93 | 2.98 | 2.84 | - | 508,043 |
| Dec 10, 2025 | 3.08 | 3.08 | 2.93 | 2.98 | 2.84 | -2.93% | 739,614 |
| Dec 9, 2025 | 3.03 | 3.08 | 2.99 | 3.07 | 2.93 | 1.99% | 1,286,431 |
| Dec 8, 2025 | 2.92 | 3.04 | 2.92 | 3.01 | 2.87 | 1.35% | 917,962 |
| Dec 5, 2025 | 2.94 | 3.00 | 2.94 | 2.97 | 2.83 | 1.71% | 451,260 |
| Dec 4, 2025 | 2.90 | 2.98 | 2.89 | 2.92 | 2.79 | -0.34% | 875,323 |
| Dec 3, 2025 | 3.03 | 3.04 | 2.89 | 2.93 | 2.79 | -2.33% | 1,025,562 |
| Dec 2, 2025 | 3.10 | 3.10 | 2.99 | 3.00 | 2.86 | -0.99% | 1,609,811 |
| Dec 1, 2025 | 3.10 | 3.12 | 3.01 | 3.03 | 2.89 | -2.26% | 723,329 |
| Nov 28, 2025 | 3.10 | 3.13 | 3.07 | 3.10 | 2.96 | 0.32% | 882,510 |
| Nov 27, 2025 | 3.03 | 3.10 | 3.03 | 3.09 | 2.95 | 1.98% | 1,007,191 |
| Nov 26, 2025 | 3.01 | 3.13 | 3.00 | 3.03 | 2.89 | 0.33% | 1,244,943 |
| Nov 25, 2025 | 2.93 | 3.06 | 2.93 | 3.02 | 2.88 | 3.07% | 921,141 |
| Nov 24, 2025 | 2.82 | 2.95 | 2.81 | 2.93 | 2.79 | 5.78% | 1,364,086 |
| Nov 21, 2025 | 2.79 | 2.87 | 2.74 | 2.77 | 2.64 | -3.82% | 753,507 |
| Nov 20, 2025 | 2.80 | 2.91 | 2.80 | 2.88 | 2.75 | 4.73% | 736,831 |
| Nov 19, 2025 | 2.74 | 2.80 | 2.73 | 2.75 | 2.62 | 0.36% | 297,931 |
| Nov 18, 2025 | 2.83 | 2.85 | 2.74 | 2.74 | 2.61 | -3.86% | 1,025,127 |
| Nov 17, 2025 | 2.76 | 2.86 | 2.74 | 2.85 | 2.72 | 4.01% | 773,951 |
| Nov 14, 2025 | 2.75 | 2.75 | 2.68 | 2.74 | 2.61 | -2.84% | 979,145 |
| Nov 13, 2025 | 2.95 | 2.97 | 2.79 | 2.82 | 2.69 | -4.08% | 1,661,737 |
| Nov 12, 2025 | 2.91 | 3.02 | 2.90 | 2.94 | 2.80 | 2.08% | 1,599,647 |
| Nov 11, 2025 | 2.78 | 2.95 | 2.77 | 2.88 | 2.75 | 4.73% | 1,900,411 |
| Nov 10, 2025 | 2.57 | 2.75 | 2.55 | 2.75 | 2.62 | 5.36% | 1,795,015 |
| Nov 7, 2025 | 2.70 | 2.77 | 2.60 | 2.61 | 2.49 | -4.40% | 1,603,166 |
| Nov 6, 2025 | 2.79 | 2.79 | 2.69 | 2.73 | 2.60 | -0.73% | 1,696,966 |
| Nov 5, 2025 | 2.70 | 2.76 | 2.63 | 2.75 | 2.62 | -0.72% | 1,465,902 |
| Nov 4, 2025 | 2.86 | 2.88 | 2.75 | 2.77 | 2.64 | -2.81% | 1,083,903 |
| Nov 3, 2025 | 2.92 | 2.92 | 2.83 | 2.85 | 2.72 | -2.40% | 2,025,279 |
| Oct 31, 2025 | 2.98 | 3.01 | 2.91 | 2.92 | 2.79 | -2.01% | 1,083,211 |
| Oct 30, 2025 | 3.05 | 3.06 | 2.96 | 2.98 | 2.84 | -1.97% | 1,076,795 |
| Oct 29, 2025 | 3.15 | 3.20 | 3.03 | 3.04 | 2.90 | -1.30% | 1,608,535 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.04 | 3.08 | 2.94 | -1.60% | 1,902,450 |
| Oct 27, 2025 | 3.15 | 3.17 | 3.10 | 3.13 | 2.99 | 0.64% | 681,517 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.11 | 3.11 | 2.97 | -3.12% | 686,358 |
| Oct 23, 2025 | 3.25 | 3.27 | 3.18 | 3.21 | 3.06 | -2.73% | 1,276,727 |
| Oct 22, 2025 | 3.38 | 3.40 | 3.27 | 3.30 | 3.15 | -3.23% | 1,660,487 |
| Oct 21, 2025 | 3.31 | 3.41 | 3.29 | 3.41 | 3.25 | 4.60% | 2,454,336 |
| Oct 20, 2025 | 3.29 | 3.31 | 3.17 | 3.26 | 3.11 | 0.31% | 3,648,979 |
| Oct 17, 2025 | 3.38 | 3.39 | 3.22 | 3.25 | 3.10 | -4.41% | 1,990,421 |
| Oct 16, 2025 | 3.37 | 3.50 | 3.37 | 3.40 | 3.24 | 2.41% | 3,691,641 |
| Oct 15, 2025 | 3.30 | 3.50 | 3.30 | 3.32 | 3.17 | -0.30% | 3,438,783 |
| Oct 14, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.18 | 5.05% | 2,045,169 |