Regal Partners Limited (ASX:RPL)
Australia
· Delayed Price · Currency is AUD 2.370
+0.030 (1.28%)
Apr 29, 2026, 4:10 PM AEST
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.35 | 2.38 | 2.32 | 2.34 | 2.34 | -1.27% | 1,558,256 |
| Apr 27, 2026 | 2.40 | 2.41 | 2.34 | 2.37 | 2.37 | -0.42% | 1,098,349 |
| Apr 24, 2026 | 2.40 | 2.42 | 2.36 | 2.38 | 2.38 | -0.83% | 1,255,051 |
| Apr 23, 2026 | 2.46 | 2.55 | 2.40 | 2.40 | 2.40 | -2.04% | 1,737,326 |
| Apr 22, 2026 | 2.53 | 2.53 | 2.44 | 2.45 | 2.45 | -3.16% | 1,127,868 |
| Apr 21, 2026 | 2.56 | 2.58 | 2.49 | 2.53 | 2.53 | -1.56% | 1,488,466 |
| Apr 20, 2026 | 2.65 | 2.66 | 2.56 | 2.57 | 2.57 | -2.28% | 955,855 |
| Apr 17, 2026 | 2.70 | 2.70 | 2.61 | 2.63 | 2.63 | -1.87% | 1,369,055 |
| Apr 16, 2026 | 2.74 | 2.74 | 2.64 | 2.68 | 2.68 | 1.52% | 1,319,618 |
| Apr 15, 2026 | 2.66 | 2.71 | 2.63 | 2.64 | 2.64 | 0.38% | 1,330,326 |
| Apr 14, 2026 | 2.59 | 2.69 | 2.58 | 2.63 | 2.63 | 3.54% | 864,394 |
| Apr 13, 2026 | 2.53 | 2.61 | 2.50 | 2.54 | 2.54 | -1.55% | 1,081,972 |
| Apr 10, 2026 | 2.63 | 2.63 | 2.52 | 2.58 | 2.58 | 0.78% | 1,065,726 |
| Apr 9, 2026 | 2.65 | 2.68 | 2.55 | 2.56 | 2.56 | -3.76% | 1,118,635 |
| Apr 8, 2026 | 2.73 | 2.73 | 2.62 | 2.66 | 2.66 | 3.50% | 2,454,120 |
| Apr 7, 2026 | 2.60 | 2.64 | 2.54 | 2.57 | 2.57 | 1.18% | 732,351 |
| Apr 2, 2026 | 2.74 | 2.76 | 2.51 | 2.54 | 2.54 | -6.96% | 1,164,235 |
| Apr 1, 2026 | 2.71 | 2.77 | 2.66 | 2.73 | 2.73 | 5.41% | 1,970,494 |
| Mar 31, 2026 | 2.44 | 2.63 | 2.42 | 2.59 | 2.59 | 5.71% | 2,259,003 |
| Mar 30, 2026 | 2.49 | 2.54 | 2.40 | 2.45 | 2.45 | -2.00% | 1,567,212 |
| Mar 27, 2026 | 2.42 | 2.51 | 2.42 | 2.50 | 2.50 | 1.21% | 859,293 |
| Mar 26, 2026 | 2.50 | 2.53 | 2.45 | 2.47 | 2.47 | -1.20% | 783,595 |
| Mar 25, 2026 | 2.39 | 2.52 | 2.37 | 2.50 | 2.50 | 5.49% | 1,595,757 |
| Mar 24, 2026 | 2.44 | 2.51 | 2.29 | 2.37 | 2.37 | -0.84% | 1,531,595 |
| Mar 23, 2026 | 2.40 | 2.43 | 2.32 | 2.39 | 2.39 | -2.45% | 1,536,225 |
| Mar 20, 2026 | 2.44 | 2.54 | 2.42 | 2.45 | 2.45 | -1.21% | 2,797,983 |
| Mar 19, 2026 | 2.52 | 2.57 | 2.43 | 2.48 | 2.48 | -3.50% | 1,891,350 |
| Mar 18, 2026 | 2.46 | 2.60 | 2.46 | 2.57 | 2.57 | 4.90% | 2,434,194 |
| Mar 17, 2026 | 2.47 | 2.53 | 2.45 | 2.45 | 2.45 | -0.81% | 1,082,628 |
| Mar 16, 2026 | 2.55 | 2.57 | 2.46 | 2.47 | 2.47 | -3.89% | 1,834,741 |
| Mar 13, 2026 | 2.66 | 2.68 | 2.53 | 2.57 | 2.57 | -5.17% | 2,675,634 |
| Mar 12, 2026 | 2.77 | 2.77 | 2.68 | 2.71 | 2.71 | -3.56% | 2,134,578 |
| Mar 11, 2026 | 2.93 | 2.94 | 2.78 | 2.81 | 2.81 | -3.10% | 1,665,012 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | 0.69% | 995,122 |
| Mar 9, 2026 | 2.94 | 2.94 | 2.81 | 2.88 | 2.88 | -4.64% | 1,795,110 |
| 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 |