Regal Partners Limited RPL

ASX · Australia · Finance

AUD 2.27+0.01 (+0.44%)

Market open· Oct 2, 2026, 1:21 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.26	0.00%	AUD 2.27	AUD 2.28	AUD 2.25	224.38K
2026-10-01	AUD 2.26	-2.16%	AUD 2.30	AUD 2.34	AUD 2.25	1.63M
2026-09-30	AUD 2.31	-1.28%	AUD 2.33	AUD 2.35	AUD 2.30	1.24M
2026-09-29	AUD 2.34	+1.30%	AUD 2.33	AUD 2.36	AUD 2.31	1.76M
2026-09-28	AUD 2.31	+0.87%	AUD 2.30	AUD 2.35	AUD 2.28	1.36M
2026-09-25	AUD 2.29	+1.33%	AUD 2.27	AUD 2.31	AUD 2.23	2.47M
2026-09-24	AUD 2.26	-1.31%	AUD 2.27	AUD 2.28	AUD 2.24	1.02M
2026-09-23	AUD 2.29	-0.43%	AUD 2.31	AUD 2.32	AUD 2.28	1.44M
2026-09-22	AUD 2.30	+0.44%	AUD 2.31	AUD 2.34	AUD 2.28	981.07K
2026-09-21	AUD 2.29	+1.78%	AUD 2.29	AUD 2.31	AUD 2.25	1.00M
2026-09-18	AUD 2.25	-2.17%	AUD 2.33	AUD 2.34	AUD 2.25	3.93M
2026-09-17	AUD 2.30	-0.86%	AUD 2.31	AUD 2.34	AUD 2.29	739.11K
2026-09-16	AUD 2.32	+0.87%	AUD 2.29	AUD 2.33	AUD 2.26	1.45M
2026-09-15	AUD 2.30	-1.71%	AUD 2.32	AUD 2.34	AUD 2.28	1.72M
2026-09-14	AUD 2.34	-0.43%	AUD 2.35	AUD 2.37	AUD 2.31	1.36M
2026-09-11	AUD 2.35	-2.08%	AUD 2.37	AUD 2.37	AUD 2.31	1.14M
2026-09-10	AUD 2.40	-2.04%	AUD 2.45	AUD 2.45	AUD 2.37	1.40M
2026-09-09	AUD 2.45	+2.51%	AUD 2.42	AUD 2.48	AUD 2.40	1.50M
2026-09-08	AUD 2.39	-2.05%	AUD 2.42	AUD 2.43	AUD 2.38	1.13M
2026-09-07	AUD 2.44	-0.41%	AUD 2.44	AUD 2.45	AUD 2.40	1.58M
2026-09-04	AUD 2.45	+1.24%	AUD 2.45	AUD 2.48	AUD 2.42	1.75M
2026-09-03	AUD 2.42	+0.41%	AUD 2.41	AUD 2.46	AUD 2.37	1.57M
2026-09-02	AUD 2.41	-2.82%	AUD 2.46	AUD 2.46	AUD 2.39	2.22M
2026-09-01	AUD 2.48	-4.25%	AUD 2.55	AUD 2.61	AUD 2.47	2.78M
2026-08-31	AUD 2.59	-0.77%	AUD 2.60	AUD 2.61	AUD 2.53	2.32M
2026-08-28	AUD 2.61	-8.74%	AUD 2.72	AUD 2.76	AUD 2.57	3.16M
2026-08-27	AUD 2.86	-3.05%	AUD 2.95	AUD 2.95	AUD 2.83	2.61M
2026-08-26	AUD 2.95	+3.87%	AUD 2.86	AUD 3.00	AUD 2.82	3.26M
2026-08-25	AUD 2.84	+0.71%	AUD 2.90	AUD 2.93	AUD 2.73	3.38M
2026-08-24	AUD 2.82	-2.76%	AUD 2.98	AUD 2.99	AUD 2.61	4.71M
2026-08-21	AUD 2.90	-1.69%	AUD 2.91	AUD 2.95	AUD 2.88	972.46K
2026-08-20	AUD 2.95	+1.72%	AUD 2.95	AUD 2.96	AUD 2.87	912.46K
2026-08-19	AUD 2.90	-1.02%	AUD 2.93	AUD 2.97	AUD 2.88	794.17K
2026-08-18	AUD 2.93	+1.38%	AUD 2.86	AUD 2.94	AUD 2.86	1.13M
2026-08-17	AUD 2.89	+2.12%	AUD 2.83	AUD 2.93	AUD 2.79	1.27M
2026-08-14	AUD 2.83	-1.05%	AUD 2.85	AUD 2.85	AUD 2.81	742.64K
2026-08-13	AUD 2.86	-0.35%	AUD 2.88	AUD 2.90	AUD 2.83	975.03K
2026-08-12	AUD 2.87	-0.35%	AUD 2.90	AUD 2.90	AUD 2.83	1.47M
2026-08-11	AUD 2.88	+2.13%	AUD 2.86	AUD 2.90	AUD 2.80	791.56K
2026-08-10	AUD 2.82	+0.71%	AUD 2.80	AUD 2.86	AUD 2.77	1.38M
2026-08-07	AUD 2.80	-3.45%	AUD 2.89	AUD 2.90	AUD 2.80	1.25M
2026-08-06	AUD 2.90	-3.01%	AUD 2.99	AUD 3.00	AUD 2.89	1.77M
2026-08-05	AUD 2.99	+4.18%	AUD 2.94	AUD 2.99	AUD 2.86	1.67M
2026-08-04	AUD 2.87	+3.24%	AUD 2.80	AUD 2.89	AUD 2.77	1.78M
2026-08-03	AUD 2.78	+0.36%	AUD 2.79	AUD 2.84	AUD 2.75	1.46M
2026-07-31	AUD 2.77	+2.97%	AUD 2.71	AUD 2.78	AUD 2.68	904.07K
2026-07-30	AUD 2.69	-2.54%	AUD 2.75	AUD 2.76	AUD 2.67	1.38M
2026-07-29	AUD 2.76	+2.99%	AUD 2.70	AUD 2.78	AUD 2.69	1.60M
2026-07-28	AUD 2.68	-1.83%	AUD 2.72	AUD 2.72	AUD 2.66	854.26K
2026-07-27	AUD 2.73	-0.36%	AUD 2.78	AUD 2.83	AUD 2.68	1.96M
2026-07-24	AUD 2.74	0.00%	AUD 2.72	AUD 2.81	AUD 2.67	2.89M
2026-07-23	AUD 2.74	-1.79%	AUD 2.83	AUD 2.90	AUD 2.71	2.72M
2026-07-22	AUD 2.79	-3.46%	AUD 3.00	AUD 3.14	AUD 2.76	3.45M
2026-07-21	AUD 2.89	-2.69%	AUD 2.98	AUD 2.98	AUD 2.87	1.05M
2026-07-20	AUD 2.97	-2.62%	AUD 3.05	AUD 3.06	AUD 2.95	971.96K
2026-07-17	AUD 3.05	-4.98%	AUD 3.17	AUD 3.18	AUD 3.02	1.06M
2026-07-16	AUD 3.21	+0.94%	AUD 3.20	AUD 3.23	AUD 3.16	808.44K
2026-07-15	AUD 3.18	+1.92%	AUD 3.12	AUD 3.19	AUD 3.12	592.79K
2026-07-14	AUD 3.12	+0.32%	AUD 3.11	AUD 3.16	AUD 3.05	586.10K
2026-07-13	AUD 3.11	-0.64%	AUD 3.13	AUD 3.14	AUD 3.09	617.93K
2026-07-10	AUD 3.13	+0.97%	AUD 3.08	AUD 3.15	AUD 3.06	708.82K
2026-07-09	AUD 3.10	+0.65%	AUD 3.05	AUD 3.12	AUD 3.05	1.73M
2026-07-08	AUD 3.08	+1.65%	AUD 3.00	AUD 3.08	AUD 2.97	800.33K
2026-07-07	AUD 3.03	-1.94%	AUD 3.09	AUD 3.13	AUD 3.01	1.21M
2026-07-06	AUD 3.09	-0.64%	AUD 3.08	AUD 3.10	AUD 3.04	676.19K
2026-07-03	AUD 3.11	+5.78%	AUD 2.99	AUD 3.12	AUD 2.95	1.21M
2026-07-02	AUD 2.94	-0.34%	AUD 2.93	AUD 2.96	AUD 2.84	939.58K
2026-07-01	AUD 2.95	+2.43%	AUD 2.86	AUD 2.99	AUD 2.86	1.72M
2026-06-30	AUD 2.88	+3.60%	AUD 2.80	AUD 2.91	AUD 2.79	1.55M
2026-06-29	AUD 2.78	-0.36%	AUD 2.79	AUD 2.81	AUD 2.76	835.77K
2026-06-26	AUD 2.79	-0.71%	AUD 2.82	AUD 2.82	AUD 2.74	763.28K
2026-06-25	AUD 2.81	-2.77%	AUD 2.88	AUD 2.88	AUD 2.81	943.95K
2026-06-24	AUD 2.89	-0.34%	AUD 2.92	AUD 2.92	AUD 2.87	900.19K
2026-06-23	AUD 2.90	-0.34%	AUD 2.88	AUD 2.97	AUD 2.88	1.07M
2026-06-22	AUD 2.91	+1.75%	AUD 2.87	AUD 2.92	AUD 2.85	984.69K
2026-06-19	AUD 2.86	-0.35%	AUD 2.82	AUD 2.88	AUD 2.81	991.52K
2026-06-18	AUD 2.87	-0.69%	AUD 2.82	AUD 2.94	AUD 2.82	1.41M
2026-06-17	AUD 2.89	+4.71%	AUD 2.76	AUD 2.93	AUD 2.73	2.44M
2026-06-16	AUD 2.76	+7.39%	AUD 2.59	AUD 2.79	AUD 2.57	1.92M
2026-06-15	AUD 2.57	+2.39%	AUD 2.58	AUD 2.60	AUD 2.50	3.52M
2026-06-12	AUD 2.51	+0.80%	AUD 2.55	AUD 2.60	AUD 2.48	1.14M
2026-06-11	AUD 2.49	-0.80%	AUD 2.47	AUD 2.52	AUD 2.45	657.86K
2026-06-10	AUD 2.51	-2.71%	AUD 2.58	AUD 2.58	AUD 2.48	583.72K
2026-06-09	AUD 2.58	+2.38%	AUD 2.52	AUD 2.61	AUD 2.44	1.49M
2026-06-05	AUD 2.52	-1.18%	AUD 2.59	AUD 2.60	AUD 2.48	640.90K
2026-06-04	AUD 2.55	-0.78%	AUD 2.56	AUD 2.62	AUD 2.52	2.52M
2026-06-03	AUD 2.57	-5.17%	AUD 2.72	AUD 2.72	AUD 2.49	1.77M
2026-06-02	AUD 2.71	+1.12%	AUD 2.61	AUD 2.72	AUD 2.57	2.86M
2026-06-01	AUD 2.68	+1.90%	AUD 2.63	AUD 2.72	AUD 2.60	1.35M
2026-05-29	AUD 2.63	+1.15%	AUD 2.60	AUD 2.68	AUD 2.60	1.50M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.26	0.00%	AUD 2.27	AUD 2.28	AUD 2.25	224.38K
2026-10-01	AUD 2.26	-2.16%	AUD 2.30	AUD 2.34	AUD 2.25	1.63M
2026-09-30	AUD 2.31	-1.28%	AUD 2.33	AUD 2.35	AUD 2.30	1.24M
2026-09-29	AUD 2.34	+1.30%	AUD 2.33	AUD 2.36	AUD 2.31	1.76M
2026-09-28	AUD 2.31	+0.87%	AUD 2.30	AUD 2.35	AUD 2.28	1.36M
2026-09-25	AUD 2.29	+1.33%	AUD 2.27	AUD 2.31	AUD 2.23	2.47M
2026-09-24	AUD 2.26	-1.31%	AUD 2.27	AUD 2.28	AUD 2.24	1.02M
2026-09-23	AUD 2.29	-0.43%	AUD 2.31	AUD 2.32	AUD 2.28	1.44M
2026-09-22	AUD 2.30	+0.44%	AUD 2.31	AUD 2.34	AUD 2.28	981.07K
2026-09-21	AUD 2.29	+1.78%	AUD 2.29	AUD 2.31	AUD 2.25	1.00M
2026-09-18	AUD 2.25	-2.17%	AUD 2.33	AUD 2.34	AUD 2.25	3.93M
2026-09-17	AUD 2.30	-0.86%	AUD 2.31	AUD 2.34	AUD 2.29	739.11K
2026-09-16	AUD 2.32	+0.87%	AUD 2.29	AUD 2.33	AUD 2.26	1.45M
2026-09-15	AUD 2.30	-1.71%	AUD 2.32	AUD 2.34	AUD 2.28	1.72M
2026-09-14	AUD 2.34	-0.43%	AUD 2.35	AUD 2.37	AUD 2.31	1.36M
2026-09-11	AUD 2.35	-2.08%	AUD 2.37	AUD 2.37	AUD 2.31	1.14M
2026-09-10	AUD 2.40	-2.04%	AUD 2.45	AUD 2.45	AUD 2.37	1.40M
2026-09-09	AUD 2.45	+2.51%	AUD 2.42	AUD 2.48	AUD 2.40	1.50M
2026-09-08	AUD 2.39	-2.05%	AUD 2.42	AUD 2.43	AUD 2.38	1.13M
2026-09-07	AUD 2.44	-0.41%	AUD 2.44	AUD 2.45	AUD 2.40	1.58M
2026-09-04	AUD 2.45	+1.24%	AUD 2.45	AUD 2.48	AUD 2.42	1.75M
2026-09-03	AUD 2.42	+0.41%	AUD 2.41	AUD 2.46	AUD 2.37	1.57M
2026-09-02	AUD 2.41	-2.82%	AUD 2.46	AUD 2.46	AUD 2.39	2.22M
2026-09-01	AUD 2.48	-4.25%	AUD 2.55	AUD 2.61	AUD 2.47	2.78M
2026-08-31	AUD 2.59	-0.77%	AUD 2.60	AUD 2.61	AUD 2.53	2.32M
2026-08-28	AUD 2.61	-8.74%	AUD 2.72	AUD 2.76	AUD 2.57	3.16M
2026-08-27	AUD 2.86	-3.05%	AUD 2.95	AUD 2.95	AUD 2.83	2.61M
2026-08-26	AUD 2.95	+3.87%	AUD 2.86	AUD 3.00	AUD 2.82	3.26M
2026-08-25	AUD 2.84	+0.71%	AUD 2.90	AUD 2.93	AUD 2.73	3.38M
2026-08-24	AUD 2.82	-2.76%	AUD 2.98	AUD 2.99	AUD 2.61	4.71M
2026-08-21	AUD 2.90	-1.69%	AUD 2.91	AUD 2.95	AUD 2.88	972.46K
2026-08-20	AUD 2.95	+1.72%	AUD 2.95	AUD 2.96	AUD 2.87	912.46K
2026-08-19	AUD 2.90	-1.02%	AUD 2.93	AUD 2.97	AUD 2.88	794.17K
2026-08-18	AUD 2.93	+1.38%	AUD 2.86	AUD 2.94	AUD 2.86	1.13M
2026-08-17	AUD 2.89	+2.12%	AUD 2.83	AUD 2.93	AUD 2.79	1.27M
2026-08-14	AUD 2.83	-1.05%	AUD 2.85	AUD 2.85	AUD 2.81	742.64K
2026-08-13	AUD 2.86	-0.35%	AUD 2.88	AUD 2.90	AUD 2.83	975.03K
2026-08-12	AUD 2.87	-0.35%	AUD 2.90	AUD 2.90	AUD 2.83	1.47M
2026-08-11	AUD 2.88	+2.13%	AUD 2.86	AUD 2.90	AUD 2.80	791.56K
2026-08-10	AUD 2.82	+0.71%	AUD 2.80	AUD 2.86	AUD 2.77	1.38M
2026-08-07	AUD 2.80	-3.45%	AUD 2.89	AUD 2.90	AUD 2.80	1.25M
2026-08-06	AUD 2.90	-3.01%	AUD 2.99	AUD 3.00	AUD 2.89	1.77M
2026-08-05	AUD 2.99	+4.18%	AUD 2.94	AUD 2.99	AUD 2.86	1.67M
2026-08-04	AUD 2.87	+3.24%	AUD 2.80	AUD 2.89	AUD 2.77	1.78M
2026-08-03	AUD 2.78	+0.36%	AUD 2.79	AUD 2.84	AUD 2.75	1.46M
2026-07-31	AUD 2.77	+2.97%	AUD 2.71	AUD 2.78	AUD 2.68	904.07K
2026-07-30	AUD 2.69	-2.54%	AUD 2.75	AUD 2.76	AUD 2.67	1.38M
2026-07-29	AUD 2.76	+2.99%	AUD 2.70	AUD 2.78	AUD 2.69	1.60M
2026-07-28	AUD 2.68	-1.83%	AUD 2.72	AUD 2.72	AUD 2.66	854.26K
2026-07-27	AUD 2.73	-0.36%	AUD 2.78	AUD 2.83	AUD 2.68	1.96M
2026-07-24	AUD 2.74	0.00%	AUD 2.72	AUD 2.81	AUD 2.67	2.89M
2026-07-23	AUD 2.74	-1.79%	AUD 2.83	AUD 2.90	AUD 2.71	2.72M
2026-07-22	AUD 2.79	-3.46%	AUD 3.00	AUD 3.14	AUD 2.76	3.45M
2026-07-21	AUD 2.89	-2.69%	AUD 2.98	AUD 2.98	AUD 2.87	1.05M
2026-07-20	AUD 2.97	-2.62%	AUD 3.05	AUD 3.06	AUD 2.95	971.96K
2026-07-17	AUD 3.05	-4.98%	AUD 3.17	AUD 3.18	AUD 3.02	1.06M
2026-07-16	AUD 3.21	+0.94%	AUD 3.20	AUD 3.23	AUD 3.16	808.44K
2026-07-15	AUD 3.18	+1.92%	AUD 3.12	AUD 3.19	AUD 3.12	592.79K
2026-07-14	AUD 3.12	+0.32%	AUD 3.11	AUD 3.16	AUD 3.05	586.10K
2026-07-13	AUD 3.11	-0.64%	AUD 3.13	AUD 3.14	AUD 3.09	617.93K
2026-07-10	AUD 3.13	+0.97%	AUD 3.08	AUD 3.15	AUD 3.06	708.82K
2026-07-09	AUD 3.10	+0.65%	AUD 3.05	AUD 3.12	AUD 3.05	1.73M
2026-07-08	AUD 3.08	+1.65%	AUD 3.00	AUD 3.08	AUD 2.97	800.33K
2026-07-07	AUD 3.03	-1.94%	AUD 3.09	AUD 3.13	AUD 3.01	1.21M
2026-07-06	AUD 3.09	-0.64%	AUD 3.08	AUD 3.10	AUD 3.04	676.19K
2026-07-03	AUD 3.11	+5.78%	AUD 2.99	AUD 3.12	AUD 2.95	1.21M
2026-07-02	AUD 2.94	-0.34%	AUD 2.93	AUD 2.96	AUD 2.84	939.58K
2026-07-01	AUD 2.95	+2.43%	AUD 2.86	AUD 2.99	AUD 2.86	1.72M
2026-06-30	AUD 2.88	+3.60%	AUD 2.80	AUD 2.91	AUD 2.79	1.55M
2026-06-29	AUD 2.78	-0.36%	AUD 2.79	AUD 2.81	AUD 2.76	835.77K
2026-06-26	AUD 2.79	-0.71%	AUD 2.82	AUD 2.82	AUD 2.74	763.28K
2026-06-25	AUD 2.81	-2.77%	AUD 2.88	AUD 2.88	AUD 2.81	943.95K
2026-06-24	AUD 2.89	-0.34%	AUD 2.92	AUD 2.92	AUD 2.87	900.19K
2026-06-23	AUD 2.90	-0.34%	AUD 2.88	AUD 2.97	AUD 2.88	1.07M
2026-06-22	AUD 2.91	+1.75%	AUD 2.87	AUD 2.92	AUD 2.85	984.69K
2026-06-19	AUD 2.86	-0.35%	AUD 2.82	AUD 2.88	AUD 2.81	991.52K
2026-06-18	AUD 2.87	-0.69%	AUD 2.82	AUD 2.94	AUD 2.82	1.41M
2026-06-17	AUD 2.89	+4.71%	AUD 2.76	AUD 2.93	AUD 2.73	2.44M
2026-06-16	AUD 2.76	+7.39%	AUD 2.59	AUD 2.79	AUD 2.57	1.92M
2026-06-15	AUD 2.57	+2.39%	AUD 2.58	AUD 2.60	AUD 2.50	3.52M
2026-06-12	AUD 2.51	+0.80%	AUD 2.55	AUD 2.60	AUD 2.48	1.14M
2026-06-11	AUD 2.49	-0.80%	AUD 2.47	AUD 2.52	AUD 2.45	657.86K
2026-06-10	AUD 2.51	-2.71%	AUD 2.58	AUD 2.58	AUD 2.48	583.72K
2026-06-09	AUD 2.58	+2.38%	AUD 2.52	AUD 2.61	AUD 2.44	1.49M
2026-06-05	AUD 2.52	-1.18%	AUD 2.59	AUD 2.60	AUD 2.48	640.90K
2026-06-04	AUD 2.55	-0.78%	AUD 2.56	AUD 2.62	AUD 2.52	2.52M
2026-06-03	AUD 2.57	-5.17%	AUD 2.72	AUD 2.72	AUD 2.49	1.77M
2026-06-02	AUD 2.71	+1.12%	AUD 2.61	AUD 2.72	AUD 2.57	2.86M
2026-06-01	AUD 2.68	+1.90%	AUD 2.63	AUD 2.72	AUD 2.60	1.35M
2026-05-29	AUD 2.63	+1.15%	AUD 2.60	AUD 2.68	AUD 2.60	1.50M