Regal Partners Limited (ASX:RPL)
Australia · Delayed Price · Currency is AUD 3.090
+0.060 (1.98%)
Nov 27, 2025, 4:10 PM AEST
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.01 | 3.13 | 3.00 | 3.03 | 3.03 | 0.33% | 1,244,943 |
| Nov 25, 2025 | 2.93 | 3.06 | 2.93 | 3.02 | 3.02 | 3.07% | 921,141 |
| Nov 24, 2025 | 2.82 | 2.95 | 2.81 | 2.93 | 2.93 | 5.78% | 1,364,086 |
| Nov 21, 2025 | 2.79 | 2.87 | 2.74 | 2.77 | 2.77 | -3.82% | 700,797 |
| Nov 20, 2025 | 2.80 | 2.91 | 2.80 | 2.88 | 2.88 | 4.73% | 736,831 |
| Nov 19, 2025 | 2.74 | 2.80 | 2.73 | 2.75 | 2.75 | 0.36% | 297,931 |
| Nov 18, 2025 | 2.83 | 2.85 | 2.74 | 2.74 | 2.74 | -3.86% | 1,025,127 |
| Nov 17, 2025 | 2.76 | 2.86 | 2.74 | 2.85 | 2.85 | 4.01% | 773,951 |
| Nov 14, 2025 | 2.75 | 2.75 | 2.68 | 2.74 | 2.74 | -2.84% | 979,145 |
| Nov 13, 2025 | 2.95 | 2.97 | 2.79 | 2.82 | 2.82 | -4.08% | 1,661,737 |
| Nov 12, 2025 | 2.91 | 3.02 | 2.90 | 2.94 | 2.94 | 2.08% | 1,599,647 |
| Nov 11, 2025 | 2.78 | 2.95 | 2.77 | 2.88 | 2.88 | 4.73% | 1,900,411 |
| Nov 10, 2025 | 2.57 | 2.75 | 2.55 | 2.75 | 2.75 | 5.36% | 1,795,015 |
| Nov 7, 2025 | 2.70 | 2.77 | 2.60 | 2.61 | 2.61 | -4.40% | 1,603,166 |
| Nov 6, 2025 | 2.79 | 2.79 | 2.69 | 2.73 | 2.73 | -0.73% | 1,696,966 |
| Nov 5, 2025 | 2.70 | 2.76 | 2.63 | 2.75 | 2.75 | -0.72% | 1,465,902 |
| Nov 4, 2025 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -2.81% | 1,083,903 |
| Nov 3, 2025 | 2.92 | 2.92 | 2.83 | 2.85 | 2.85 | -2.40% | 2,025,279 |
| Oct 31, 2025 | 2.98 | 3.01 | 2.91 | 2.92 | 2.92 | -2.01% | 1,083,211 |
| Oct 30, 2025 | 3.05 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 1,076,795 |
| Oct 29, 2025 | 3.15 | 3.20 | 3.03 | 3.04 | 3.04 | -1.30% | 1,608,535 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -1.60% | 1,902,450 |
| Oct 27, 2025 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | 0.64% | 681,517 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | -3.12% | 686,358 |
| Oct 23, 2025 | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -2.73% | 1,276,727 |
| Oct 22, 2025 | 3.38 | 3.40 | 3.27 | 3.30 | 3.30 | -3.23% | 1,660,487 |
| Oct 21, 2025 | 3.31 | 3.41 | 3.29 | 3.41 | 3.41 | 4.60% | 2,454,336 |
| Oct 20, 2025 | 3.29 | 3.31 | 3.17 | 3.26 | 3.26 | 0.31% | 3,648,979 |
| Oct 17, 2025 | 3.38 | 3.39 | 3.22 | 3.25 | 3.25 | -4.41% | 1,990,421 |
| Oct 16, 2025 | 3.37 | 3.50 | 3.37 | 3.40 | 3.40 | 2.41% | 3,691,641 |
| Oct 15, 2025 | 3.30 | 3.50 | 3.30 | 3.32 | 3.32 | -0.30% | 3,438,783 |
| Oct 14, 2025 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 5.05% | 2,045,169 |
| Oct 13, 2025 | 3.19 | 3.20 | 3.12 | 3.17 | 3.17 | -3.94% | 2,155,043 |
| Oct 10, 2025 | 3.29 | 3.35 | 3.26 | 3.30 | 3.30 | 0.30% | 1,272,452 |
| Oct 9, 2025 | 3.30 | 3.36 | 3.24 | 3.29 | 3.29 | 0.30% | 1,920,225 |
| Oct 8, 2025 | 3.33 | 3.37 | 3.25 | 3.28 | 3.28 | -1.80% | 896,909 |
| Oct 7, 2025 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | 1.21% | 1,145,280 |
| Oct 6, 2025 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 2.17% | 691,970 |
| Oct 3, 2025 | 3.25 | 3.40 | 3.20 | 3.23 | 3.23 | -1.52% | 3,694,832 |
| Oct 2, 2025 | 3.14 | 3.29 | 3.10 | 3.28 | 3.28 | 6.84% | 2,909,893 |
| Oct 1, 2025 | 2.95 | 3.07 | 2.92 | 3.07 | 3.07 | 4.07% | 1,376,610 |
| Sep 30, 2025 | 2.92 | 2.97 | 2.90 | 2.95 | 2.95 | 1.03% | 2,894,395 |
| Sep 29, 2025 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 1,114,517 |
| 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% | 17,803,960 |
| Sep 18, 2025 | 2.71 | 2.83 | 2.66 | 2.80 | 2.80 | 2.56% | 2,045,998 |