Regal Partners Limited (ASX:RPL)
Australia · Delayed Price · Currency is AUD 2.690
+0.010 (0.37%)
Aug 29, 2025, 4:10 PM AEST
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.68 | -2.19% | 983,838 |
| Aug 27, 2025 | 2.79 | 2.82 | 2.58 | 2.74 | 2.74 | -2.49% | 2,323,786 |
| Aug 26, 2025 | 2.85 | 2.92 | 2.78 | 2.81 | 2.81 | -4.10% | 1,700,641 |
| Aug 25, 2025 | 3.01 | 3.16 | 2.71 | 2.93 | 2.93 | -2.98% | 2,815,036 |
| Aug 22, 2025 | 3.14 | 3.15 | 3.02 | 3.02 | 3.02 | -3.21% | 820,391 |
| Aug 21, 2025 | 3.02 | 3.12 | 3.00 | 3.12 | 3.12 | 3.65% | 896,113 |
| Aug 20, 2025 | 3.07 | 3.09 | 2.98 | 3.01 | 3.01 | -3.83% | 607,146 |
| Aug 19, 2025 | 3.12 | 3.22 | 3.10 | 3.13 | 3.13 | 0.32% | 2,691,069 |
| Aug 18, 2025 | 3.07 | 3.20 | 3.07 | 3.12 | 3.12 | - | 719,574 |
| Aug 15, 2025 | 3.06 | 3.15 | 3.04 | 3.12 | 3.12 | 1.30% | 727,851 |
| Aug 14, 2025 | 3.03 | 3.09 | 2.99 | 3.08 | 3.08 | 3.70% | 4,156,968 |
| Aug 13, 2025 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -1.00% | 450,723 |
| Aug 12, 2025 | 3.04 | 3.09 | 2.96 | 3.00 | 3.00 | -0.33% | 542,453 |
| Aug 11, 2025 | 3.08 | 3.08 | 2.99 | 3.01 | 3.01 | -1.31% | 310,594 |
| Aug 8, 2025 | 3.03 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 344,492 |
| Aug 7, 2025 | 3.04 | 3.13 | 3.02 | 3.08 | 3.08 | 0.98% | 427,294 |
| Aug 6, 2025 | 3.06 | 3.14 | 3.00 | 3.05 | 3.05 | 1.67% | 3,509,894 |
| Aug 5, 2025 | 3.03 | 3.06 | 2.97 | 3.00 | 3.00 | 1.35% | 545,107 |
| Aug 4, 2025 | 2.95 | 2.98 | 2.90 | 2.96 | 2.96 | 0.34% | 352,440 |
| Aug 1, 2025 | 2.90 | 2.97 | 2.86 | 2.95 | 2.95 | 1.03% | 625,367 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.67% | 284,649 |
| Jul 30, 2025 | 2.98 | 3.02 | 2.86 | 3.00 | 3.00 | -0.33% | 927,494 |
| Jul 29, 2025 | 3.02 | 3.07 | 2.96 | 3.01 | 3.01 | -0.33% | 1,403,303 |
| Jul 28, 2025 | 2.91 | 3.06 | 2.87 | 3.02 | 3.02 | 4.14% | 1,124,839 |
| Jul 25, 2025 | 2.75 | 2.93 | 2.66 | 2.90 | 2.90 | 9.02% | 1,650,999 |
| Jul 24, 2025 | 2.65 | 2.67 | 2.61 | 2.66 | 2.66 | 0.76% | 572,000 |
| Jul 23, 2025 | 2.71 | 2.74 | 2.62 | 2.64 | 2.64 | -1.86% | 632,411 |
| Jul 22, 2025 | 2.68 | 2.70 | 2.63 | 2.69 | 2.69 | - | 507,253 |
| Jul 21, 2025 | 2.62 | 2.70 | 2.53 | 2.69 | 2.69 | 1.13% | 781,224 |
| Jul 18, 2025 | 2.62 | 2.67 | 2.57 | 2.66 | 2.66 | 3.50% | 2,737,671 |
| Jul 17, 2025 | 2.59 | 2.61 | 2.51 | 2.57 | 2.57 | -0.39% | 665,452 |
| Jul 16, 2025 | 2.60 | 2.63 | 2.53 | 2.58 | 2.58 | -1.53% | 501,159 |
| Jul 15, 2025 | 2.64 | 2.64 | 2.59 | 2.62 | 2.62 | -1.13% | 401,981 |
| Jul 14, 2025 | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | 0.76% | 691,115 |
| Jul 11, 2025 | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | 1.54% | 413,390 |
| Jul 10, 2025 | 2.46 | 2.62 | 2.46 | 2.59 | 2.59 | 6.15% | 698,842 |
| Jul 9, 2025 | 2.42 | 2.50 | 2.39 | 2.44 | 2.44 | 1.67% | 650,787 |
| Jul 8, 2025 | 2.50 | 2.50 | 2.38 | 2.40 | 2.40 | -3.61% | 998,826 |
| Jul 7, 2025 | 2.52 | 2.56 | 2.48 | 2.49 | 2.49 | -1.97% | 468,880 |
| Jul 4, 2025 | 2.45 | 2.60 | 2.41 | 2.54 | 2.54 | 2.42% | 1,120,091 |
| Jul 3, 2025 | 2.35 | 2.49 | 2.35 | 2.48 | 2.48 | 9.25% | 1,196,540 |
| Jul 2, 2025 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | -0.44% | 448,197 |
| Jul 1, 2025 | 2.18 | 2.32 | 2.18 | 2.28 | 2.28 | 5.07% | 786,953 |
| Jun 30, 2025 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -0.91% | 1,306,292 |
| Jun 27, 2025 | 2.16 | 2.25 | 2.16 | 2.19 | 2.19 | 1.39% | 520,192 |
| Jun 26, 2025 | 2.15 | 2.18 | 2.10 | 2.16 | 2.16 | -0.92% | 1,127,659 |
| Jun 25, 2025 | 2.05 | 2.24 | 2.01 | 2.18 | 2.18 | 7.39% | 1,368,112 |
| Jun 24, 2025 | 2.04 | 2.08 | 2.01 | 2.03 | 2.03 | 0.50% | 940,617 |
| Jun 23, 2025 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -1.94% | 682,976 |