Regal Partners Limited (ASX:RPL)
Australia · Delayed Price · Currency is AUD 2.570
+0.120 (4.90%)
At close: Mar 18, 2026
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |