Regal Partners Limited (ASX:RPL)
Australia
· Delayed Price · Currency is AUD 2.940
-0.050 (-1.67%)
Sep 26, 2025, 4:10 PM AEST
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.99 | 3.00 | 2.90 | 2.94 | 2.94 | -1.67% | 1,887,468 |
| Sep 25, 2025 | 2.96 | 3.03 | 2.91 | 2.99 | 2.99 | 2.40% | 2,681,593 |
| Sep 24, 2025 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | 2.10% | 2,415,709 |
| Sep 23, 2025 | 2.88 | 2.92 | 2.83 | 2.86 | 2.86 | 0.70% | 2,486,552 |
| Sep 22, 2025 | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | -1.73% | 997,060 |
| Sep 19, 2025 | 2.82 | 2.91 | 2.80 | 2.89 | 2.89 | 3.21% | 17,803,969 |
| Sep 18, 2025 | 2.71 | 2.83 | 2.66 | 2.80 | 2.80 | 2.56% | 2,045,998 |
| Sep 17, 2025 | 2.80 | 2.80 | 2.71 | 2.73 | 2.73 | -2.15% | 1,003,810 |
| Sep 16, 2025 | 2.78 | 2.80 | 2.74 | 2.79 | 2.79 | 0.36% | 763,274 |
| Sep 15, 2025 | 2.73 | 2.80 | 2.72 | 2.78 | 2.78 | 0.72% | 472,563 |
| Sep 12, 2025 | 2.71 | 2.80 | 2.71 | 2.76 | 2.76 | 1.85% | 868,367 |
| Sep 11, 2025 | 2.71 | 2.75 | 2.68 | 2.71 | 2.71 | 0.74% | 839,880 |
| Sep 10, 2025 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | -0.37% | 740,743 |
| Sep 9, 2025 | 2.82 | 2.83 | 2.69 | 2.70 | 2.70 | -4.59% | 1,281,985 |
| Sep 8, 2025 | 2.75 | 2.86 | 2.75 | 2.83 | 2.83 | 5.60% | 2,766,941 |
| Sep 5, 2025 | 2.68 | 2.72 | 2.65 | 2.68 | 2.68 | 1.90% | 786,687 |
| Sep 4, 2025 | 2.63 | 2.69 | 2.60 | 2.63 | 2.63 | -0.38% | 723,149 |
| Sep 3, 2025 | 2.72 | 2.72 | 2.62 | 2.64 | 2.64 | -2.58% | 692,579 |
| Sep 2, 2025 | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | 0.37% | 458,984 |
| Sep 1, 2025 | 2.69 | 2.73 | 2.66 | 2.70 | 2.70 | 0.37% | 615,444 |
| Aug 29, 2025 | 2.62 | 2.71 | 2.58 | 2.69 | 2.69 | 0.37% | 1,097,540 |
| Aug 28, 2025 | 2.75 | 2.80 | 2.66 | 2.68 | 2.62 | -2.19% | 983,838 |
| Aug 27, 2025 | 2.79 | 2.82 | 2.58 | 2.74 | 2.68 | -2.49% | 2,323,786 |
| Aug 26, 2025 | 2.85 | 2.92 | 2.78 | 2.81 | 2.75 | -4.10% | 1,700,641 |
| Aug 25, 2025 | 3.01 | 3.16 | 2.71 | 2.93 | 2.86 | -2.98% | 2,815,036 |
| Aug 22, 2025 | 3.14 | 3.15 | 3.02 | 3.02 | 2.95 | -3.21% | 820,391 |
| Aug 21, 2025 | 3.02 | 3.12 | 3.00 | 3.12 | 3.05 | 3.65% | 896,113 |
| Aug 20, 2025 | 3.07 | 3.09 | 2.98 | 3.01 | 2.94 | -3.83% | 607,146 |
| Aug 19, 2025 | 3.12 | 3.22 | 3.10 | 3.13 | 3.06 | 0.32% | 2,691,069 |
| Aug 18, 2025 | 3.07 | 3.20 | 3.07 | 3.12 | 3.05 | - | 719,574 |
| Aug 15, 2025 | 3.06 | 3.15 | 3.04 | 3.12 | 3.05 | 1.30% | 727,851 |
| Aug 14, 2025 | 3.03 | 3.09 | 2.99 | 3.08 | 3.01 | 3.70% | 4,156,968 |
| Aug 13, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.90 | -1.00% | 450,723 |
| Aug 12, 2025 | 3.04 | 3.09 | 2.96 | 3.00 | 2.93 | -0.33% | 542,453 |
| Aug 11, 2025 | 3.08 | 3.08 | 2.99 | 3.01 | 2.94 | -1.31% | 310,594 |
| Aug 8, 2025 | 3.03 | 3.08 | 3.02 | 3.05 | 2.98 | -0.97% | 344,492 |
| Aug 7, 2025 | 3.04 | 3.13 | 3.02 | 3.08 | 3.01 | 0.98% | 427,294 |
| Aug 6, 2025 | 3.06 | 3.14 | 3.00 | 3.05 | 2.98 | 1.67% | 3,509,894 |
| Aug 5, 2025 | 3.03 | 3.06 | 2.97 | 3.00 | 2.93 | 1.35% | 545,107 |
| Aug 4, 2025 | 2.95 | 2.98 | 2.90 | 2.96 | 2.89 | 0.34% | 352,440 |
| Aug 1, 2025 | 2.90 | 2.97 | 2.86 | 2.95 | 2.88 | 1.03% | 625,367 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.85 | -2.67% | 284,649 |
| Jul 30, 2025 | 2.98 | 3.02 | 2.86 | 3.00 | 2.93 | -0.33% | 927,494 |
| Jul 29, 2025 | 3.02 | 3.07 | 2.96 | 3.01 | 2.94 | -0.33% | 1,403,303 |
| Jul 28, 2025 | 2.91 | 3.06 | 2.87 | 3.02 | 2.95 | 4.14% | 1,124,839 |
| Jul 25, 2025 | 2.75 | 2.93 | 2.66 | 2.90 | 2.84 | 9.02% | 1,650,999 |
| Jul 24, 2025 | 2.65 | 2.67 | 2.61 | 2.66 | 2.60 | 0.76% | 572,000 |
| Jul 23, 2025 | 2.71 | 2.74 | 2.62 | 2.64 | 2.58 | -1.86% | 632,411 |
| Jul 22, 2025 | 2.68 | 2.70 | 2.63 | 2.69 | 2.63 | - | 507,253 |
| Jul 21, 2025 | 2.62 | 2.70 | 2.53 | 2.69 | 2.63 | 1.13% | 781,224 |