ASX - Delayed Quote AUD

Regal Partners Limited (RPL.AX)

Compare
1.8250
-0.1500
(-7.59%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.90001.90001.79001.82501.82501,671,931
Apr 4, 20252.10002.10001.97001.97501.97501,988,458
Apr 3, 20252.18002.20002.14002.16002.16001,185,001
Apr 2, 20252.28002.30002.21002.24002.2400668,549
Apr 1, 20252.27002.29002.21002.25002.2500716,881
Mar 31, 20252.32002.34002.24002.29002.29001,303,694
Mar 28, 20252.37002.40002.32002.37002.37001,457,510
Mar 27, 20252.62002.65002.33002.37002.37001,505,299
Mar 26, 20252.54002.66002.51002.60002.60001,220,671
Mar 25, 20252.42002.56002.37002.54002.54001,801,953
Mar 24, 20252.86002.89002.35002.41002.41005,470,986
Mar 21, 20252.85002.95002.82002.83002.830010,448,283
Mar 20, 20252.79002.91002.77002.87002.8700976,367
Mar 19, 20252.82002.88502.77002.77002.7700750,622
Mar 18, 20252.91002.94002.83002.84002.8400632,379
Mar 17, 20252.86002.94002.83502.87002.87001,006,721
Mar 14, 20252.76002.87002.76002.78002.78001,129,762
Mar 13, 20252.91003.00002.76002.77002.7700898,869
Mar 12, 20252.90002.97002.84002.96002.9600971,974
Mar 11, 20252.99002.99002.82002.83002.83001,248,940
Mar 10, 20253.07003.12002.99003.00003.00001,089,750
Mar 7, 20253.12003.19003.04003.09003.09001,316,062
Mar 6, 20253.13003.16003.04003.10003.10001,629,483
Mar 5, 20253.16003.17002.94003.10003.10002,394,128
Mar 4, 20253.30003.34003.12003.16003.16001,443,213
Mar 3, 2025 0.1000 Dividend
Mar 3, 20253.38003.48003.33003.34003.34001,395,190
Feb 28, 20253.81003.88003.22003.22003.12004,211,277
Feb 27, 20253.36003.82503.36003.80003.68201,295,025
Feb 26, 20253.63003.67003.27003.34003.23631,462,175
Feb 25, 20253.67003.67003.55003.58003.4688609,284
Feb 24, 20253.97003.97003.62003.62003.5076789,280
Feb 21, 20254.00004.00003.92003.93003.8080282,472
Feb 20, 20253.98004.00003.93503.98003.8564797,332
Feb 19, 20254.00004.00003.94003.97003.8467215,530
Feb 18, 20254.00004.03003.95003.97003.8467260,746
Feb 17, 20253.92004.04003.90004.00003.8758366,317
Feb 14, 20253.94004.02003.89003.91003.7886253,454
Feb 13, 20253.90003.92003.86003.88003.7595213,007
Feb 12, 20253.82003.87003.76003.86003.7401330,355
Feb 11, 20253.86003.90003.80003.82003.7014243,491
Feb 10, 20253.79003.87003.75003.85003.7304368,861
Feb 7, 20253.85003.85003.75003.79003.6723153,512
Feb 6, 20253.82003.85003.76003.80003.6820340,719
Feb 5, 20253.80003.84503.75003.81003.6917456,564
Feb 4, 20253.75003.81003.75003.76003.6432232,019
Feb 3, 20253.85003.86003.74003.77003.6529199,131
Jan 31, 20253.92003.93003.87003.88003.7595299,484
Jan 30, 20253.88003.93003.83003.90003.7789288,444
Jan 29, 20253.76003.90503.76003.88003.7595253,056
Jan 28, 20253.84003.84003.74003.77003.6529146,182
Jan 24, 20253.73003.84003.69003.84003.7207245,689
Jan 23, 20253.76003.77003.68003.69003.5754286,017
Jan 22, 20253.75003.79003.70003.76003.6432396,731
Jan 21, 20253.85003.87003.73003.73003.6142329,866
Jan 20, 20253.80003.85003.72503.85003.7304260,174
Jan 17, 20253.70003.81003.70003.80003.6820321,555
Jan 16, 20253.65003.75003.65003.74003.6239228,315
Jan 15, 20253.63003.69003.63003.67003.5560185,376
Jan 14, 20253.63003.65003.59503.61003.4979218,300
Jan 13, 20253.72003.72003.59003.63003.5173132,134
Jan 10, 20253.70003.74003.65003.71003.5948444,277
Jan 9, 20253.74003.78003.68003.71003.5948492,482
Jan 8, 20253.67003.75003.66003.70003.5851333,507
Jan 7, 20253.74003.77003.60003.75003.6335544,068
Jan 6, 20253.74003.74003.61003.64003.5270255,879
Jan 3, 20253.56003.74003.52003.74003.6239466,908
Jan 2, 20253.74003.74003.51003.57003.4591360,376
Dec 31, 20243.62003.75003.57003.75003.633557,087
Dec 30, 20243.64003.69003.59003.63003.5173428,469
Dec 27, 20243.57003.66003.56003.64003.5270456,935
Dec 24, 20243.56003.62003.51003.57003.4591125,184
Dec 23, 20243.40003.57003.40003.52003.4107490,779
Dec 20, 20243.43003.51003.38003.46003.3525427,532
Dec 19, 20243.45003.45003.36003.42003.3138646,950
Dec 18, 20243.58003.58003.47003.51003.4010420,998
Dec 17, 20243.65003.66003.57003.60003.4882571,921
Dec 16, 20243.80003.80003.60003.69003.5754796,693
Dec 13, 20243.74003.84003.68003.81003.6917665,913
Dec 12, 20243.80003.80003.66003.75003.6335566,789
Dec 11, 20243.83003.87003.78003.80003.6820717,831
Dec 10, 20243.81003.87003.78003.83003.7111416,465
Dec 9, 20243.97004.04003.74003.78003.66261,151,549
Dec 6, 20244.07004.09004.00004.00003.8758272,861
Dec 5, 20243.96004.11003.91504.07003.9436548,945
Dec 4, 20243.99003.99003.92003.96003.8370130,990
Dec 3, 20243.95004.02503.90003.97003.8467297,891
Dec 2, 20244.02004.05003.84003.93003.8080189,320
Nov 29, 20244.09004.09003.99004.03003.9048136,738
Nov 28, 20244.10004.10504.04004.09003.9630144,564
Nov 27, 20244.07004.07004.01004.03003.904878,782
Nov 26, 20244.08004.08003.96004.02003.8952300,066
Nov 25, 20244.20004.21004.04004.08003.9533405,475
Nov 22, 20244.17004.27004.09004.18004.0502330,062
Nov 21, 20244.18004.22004.09004.11003.9824432,856
Nov 20, 20243.99004.18003.98004.15004.0211586,355
Nov 19, 20243.89003.97003.82003.94003.8176564,792
Nov 18, 20243.78003.94003.77003.89003.7692208,096
Nov 15, 20243.80003.84003.71003.81003.6917110,746
Nov 14, 20243.75003.78003.65003.76003.64327,162,102
Nov 13, 20243.74003.74003.62503.69003.5754131,875
Nov 12, 20243.75003.76003.70003.72003.6045424,436
Nov 11, 20243.73003.76503.69003.76003.6432178,086
Nov 8, 20243.80003.84503.70003.78003.6626186,654
Nov 7, 20243.85003.87003.76003.78003.6626463,097
Nov 6, 20243.69003.82003.66003.78003.6626182,934
Nov 5, 20243.54003.68003.54003.63003.5173102,948
Nov 4, 20243.62003.62003.50003.56003.4494207,938
Nov 1, 20243.68003.68003.56003.56003.4494278,569
Oct 31, 20243.74003.79003.66003.70003.5851320,327
Oct 30, 20243.74003.85003.66003.66003.5463713,717
Oct 29, 20243.75003.86003.73003.73003.6142139,869
Oct 28, 20243.70003.86003.70003.83003.7111127,543
Oct 25, 20243.70003.71003.62003.68003.5657358,203
Oct 24, 20243.79003.79003.61003.65003.5366291,469
Oct 23, 20243.82003.82503.75003.77003.6529364,305
Oct 22, 20243.92003.92003.77003.79003.6723285,365
Oct 21, 20243.83003.94503.83003.94003.8176683,120
Oct 18, 20243.89003.89003.70003.78003.66261,136,918
Oct 17, 20243.89003.91003.78003.89003.7692412,616
Oct 16, 20243.85003.88003.82003.85003.7304209,381
Oct 15, 20243.77003.98003.75003.89003.7692950,126
Oct 14, 20243.75003.83003.73003.80003.6820518,557
Oct 11, 20243.67003.75003.65503.75003.6335592,198
Oct 10, 20243.62003.67003.61003.66003.546386,520
Oct 9, 20243.65003.65003.55003.61003.497973,235
Oct 8, 20243.65003.65003.51503.61003.4979169,851
Oct 7, 20243.56003.62503.56003.61003.4979236,040
Oct 4, 20243.48003.55003.47003.55003.4398159,203
Oct 3, 20243.54003.59003.46003.48003.3719103,784
Oct 2, 20243.56003.56003.48003.52003.4107134,404
Oct 1, 20243.59003.63003.55003.57003.4591242,764
Sep 30, 20243.65003.70003.56003.61003.4979159,280
Sep 27, 20243.55003.71003.55003.63003.5173197,961
Sep 26, 20243.51003.60003.48503.60003.4882110,934
Sep 25, 20243.52003.63003.47003.52003.4107251,601
Sep 24, 20243.45003.56003.41003.52003.4107149,446
Sep 23, 20243.35003.45003.33003.41003.304147,263
Sep 20, 20243.31003.37003.30003.35003.2460142,315
Sep 19, 20243.24003.33003.24003.30003.1975112,079
Sep 18, 20243.22003.27003.20003.23003.129751,915
Sep 17, 20243.30003.35003.20003.20003.1006144,887
Sep 16, 20243.29003.31503.27503.30003.1975156,762
Sep 13, 20243.37003.38003.30003.32003.216981,165
Sep 12, 20243.25003.40003.25003.37003.265361,967
Sep 11, 20243.34003.35003.25003.25003.1491162,174
Sep 10, 20243.18003.35003.18003.32003.2169170,566
Sep 9, 20243.17003.29003.12003.22003.1200214,934
Sep 6, 20243.20003.26003.20003.22003.120056,109
Sep 5, 20243.25003.28003.17003.21003.1103119,705
Sep 4, 20243.33003.33003.20003.23003.1297235,531
Sep 3, 20243.32003.35003.30003.34003.236363,431
Sep 2, 20243.26003.42003.26003.36003.2557142,934
Aug 30, 20243.35003.45003.31003.33003.2266256,514
Aug 29, 2024 0.0800 Dividend
Aug 29, 20243.35003.35003.18003.35003.2460278,677
Aug 28, 20243.29003.40003.27003.39003.2072258,215
Aug 27, 20243.44003.44003.28003.31003.1315376,529
Aug 26, 20243.55003.65003.40003.41003.2261639,410
Aug 23, 20243.45003.45003.40003.41003.2261127,717
Aug 22, 20243.41003.49003.40503.45003.2640839,954
Aug 21, 20243.45003.46003.37003.41003.2261189,593
Aug 20, 20243.43003.52003.43003.45003.2640208,507
Aug 19, 20243.40003.46003.40003.40003.216774,070
Aug 16, 20243.35003.44003.35003.42003.2356196,389
Aug 15, 20243.33003.36003.33003.35003.1694176,865
Aug 14, 20243.30003.40003.30003.36003.1788465,334
Aug 13, 20243.30003.40003.21003.30003.1221273,592
Aug 12, 20243.29003.33003.24003.28003.1031331,500
Aug 9, 20243.34003.43003.28003.29003.1126371,239
Aug 8, 20243.35003.38003.29003.29003.1126204,302
Aug 7, 20243.25003.38003.21003.33003.1504331,483
Aug 6, 20243.25003.38003.25003.26003.0842296,570
Aug 5, 20243.51003.51003.25003.25003.0748678,097
Aug 2, 20243.67003.68003.56003.59003.3964370,365
Aug 1, 20243.71003.77003.68003.68003.4816280,029
Jul 31, 20243.67003.70003.60003.70003.5005377,934
Jul 30, 20243.80003.80003.59003.64003.4437335,622
Jul 29, 20243.77003.94003.70003.75003.5478555,435
Jul 26, 20243.62003.77003.62003.74003.5383351,776
Jul 25, 20243.65003.67003.60003.65003.4532248,484
Jul 24, 20243.62003.73003.62003.67003.4721234,018
Jul 23, 20243.53003.67003.53003.65003.4532256,466
Jul 22, 20243.51003.57003.46003.51003.3207227,838
Jul 19, 20243.62003.64003.45003.50003.3113272,366
Jul 18, 20243.66003.69003.58003.60003.4059194,414
Jul 17, 20243.63003.77003.60003.65003.4532534,135
Jul 16, 20243.51003.70003.51003.64003.4437657,117
Jul 15, 20243.53003.59003.48003.51003.3207407,705
Jul 12, 20243.45003.56003.44003.48003.2924588,691
Jul 11, 20243.34003.43003.25003.43003.2450556,119
Jul 10, 20243.37003.38003.23003.23003.0558695,972
Jul 9, 20243.39003.42003.35003.38003.1977292,191
Jul 8, 20243.53003.54503.37003.39003.2072568,778
Jul 5, 20243.54003.54003.35003.45003.2640456,238
Jul 4, 20243.42003.50003.34003.38003.1977928,507
Jul 3, 20243.19003.35003.19003.29003.1126406,767
Jul 2, 20243.25003.25003.17003.19003.0180504,855
Jul 1, 20243.22003.24003.16003.22003.0464222,340
Jun 28, 20243.20003.25003.15003.21003.0369603,354
Jun 27, 20243.24003.30003.18003.21003.0369423,519
Jun 26, 20243.24003.29003.20003.27003.0937375,903
Jun 25, 20243.23003.32003.21003.24003.0653409,260
Jun 24, 20243.24003.24003.17003.23003.0558843,961
Jun 21, 20243.47003.47003.22003.24003.06531,134,443
Jun 20, 20243.52003.57003.48003.52003.3302285,525
Jun 19, 20243.60003.60003.46003.50003.3113232,243
Jun 18, 20243.62003.63003.58003.60003.4059247,748
Jun 17, 20243.62003.68003.59003.62003.4248181,756
Jun 14, 20243.67003.67003.52003.62003.4248224,794
Jun 13, 20243.62003.68003.60003.62003.4248269,455
Jun 12, 20243.68003.68003.58003.62003.4248242,453
Jun 11, 20243.56003.68003.56003.66003.4626219,725
Jun 7, 20243.57003.58003.49003.56003.3680227,476
Jun 6, 20243.36003.56003.36003.55003.3586968,976
Jun 5, 20243.44003.45003.34003.38003.1977346,058
Jun 4, 20243.20003.39003.20003.38003.1977297,138
Jun 3, 20243.18003.22003.10003.20003.0275208,292
May 31, 20243.12003.17003.08003.17002.999170,746
May 30, 20243.15003.15003.09003.12002.9518219,472
May 29, 20243.20003.24003.12003.14002.9707108,812
May 28, 20243.12003.27003.12003.20003.0275256,251
May 27, 20243.09003.15003.08003.11002.9423243,719
May 24, 20243.02003.10003.02003.07002.9045659,909
May 23, 20242.92003.03002.91003.03002.8666642,927
May 22, 20242.90002.94002.90002.94002.781548,530
May 21, 20242.92003.00002.90002.91002.7531128,493
May 20, 20242.85002.96002.85002.91002.7531220,683
May 17, 20242.86002.90002.85002.85002.6963181,806
May 16, 20242.90002.91002.85002.86002.705839,754
May 15, 20242.78002.92002.78002.92002.7625380,061
May 14, 20242.77002.80002.74002.74002.592344,057
May 13, 20242.89002.89002.75002.80002.6490256,959
May 10, 20242.88002.94002.85002.85002.6963131,714
May 9, 20242.87002.94002.86002.90002.743688,326
May 8, 20242.84002.92002.84002.90002.743636,930
May 7, 20242.84002.96002.83002.83002.6774148,276
May 6, 20242.88002.90002.81002.83002.677496,079
May 3, 20242.86002.91002.82002.89002.734251,506
May 2, 20242.81002.89002.77502.86002.705875,199
May 1, 20242.87002.88002.75002.88002.7247141,558
Apr 30, 20242.87002.90002.87002.87002.715233,027
Apr 29, 20242.90002.90002.82002.89002.734231,122
Apr 26, 20242.88002.90002.80002.90002.743623,552
Apr 24, 20242.86002.91002.81002.87002.7152230,633
Apr 23, 20242.90002.91002.87002.90002.7436328,252
Apr 22, 20242.84002.90002.82002.90002.743692,869
Apr 19, 20242.90002.90002.74002.84002.686999,662
Apr 18, 20242.85002.90002.84002.85002.696385,947
Apr 17, 20242.66002.85002.65002.85002.6963146,658
Apr 16, 20242.84002.84002.66502.68002.5355196,352
Apr 15, 20242.90002.90002.81002.85002.696352,393
Apr 12, 20242.93002.95002.81002.95002.7909136,057
Apr 11, 20243.00003.00002.91002.95002.790973,716
Apr 10, 20243.05003.09002.92002.96002.8004149,696
Apr 9, 20242.90003.17502.90003.07002.9045289,967
Apr 8, 20242.97003.01002.93003.00002.8382194,987

Related Tickers

PCG.AX Pengana Capital Group Limited
0.7000
-7.89%
 
GCI.AX Gryphon Capital Income Trust
1.9500
-2.01%
 
PNI.AX Pinnacle Investment Management Group Limited
14.35
-7.18%
 
DJW.AX Djerriwarrh Investments Limited
2.9400
-1.67%
 
PPT.AX Perpetual Limited
16.45
-7.27%
 
NGI.AX Navigator Global Investments Limited
1.6100
-7.20%
 
HM1.AX Hearts and Minds Investments Limited
2.5600
-3.76%
 
AGZI.L Aberforth Geared Value & Income Trust plc
106.00
+0.95%
 
EQT.AX EQT Holdings Limited
29.52
-5.08%
 
RYD.AX Ryder Capital Limited
1.1700
-1.68%