Australia markets closed

Regal Partners Limited (RPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8400-0.0100 (-0.35%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.90002.90002.74002.84002.840099,662
18 Apr 20242.85002.90002.84002.85002.850085,947
17 Apr 20242.66002.85002.65002.85002.8500146,658
16 Apr 20242.84002.84002.66502.68002.6800196,352
15 Apr 20242.90002.90002.81002.85002.850052,393
12 Apr 20242.93002.95002.81002.95002.9500136,057
11 Apr 20243.00003.00002.91002.95002.950073,716
10 Apr 20243.05003.09002.92002.96002.9600149,696
09 Apr 20242.90003.17502.90003.07003.0700289,967
08 Apr 20242.97003.01002.93003.00003.0000194,987
05 Apr 20243.04003.04002.91002.92002.920090,526
04 Apr 20243.12003.15003.03003.04003.0400109,679
03 Apr 20242.95003.08002.95003.06003.060064,495
02 Apr 20243.00003.05002.94002.96002.960088,981
02 Apr 20240.05 Dividend
28 Mar 20243.08003.08002.94002.98002.9300301,625
27 Mar 20243.09003.09002.95003.00002.949763,461
26 Mar 20243.11003.11003.01003.09003.0382235,829
25 Mar 20243.09003.15003.06003.11003.0578141,595
22 Mar 20243.06003.10003.00003.06003.008772,639
21 Mar 20242.99003.07002.97003.06003.0087226,958
20 Mar 20243.00003.01502.95002.98002.930098,309
19 Mar 20242.89003.03002.89003.00002.9497133,730
18 Mar 20242.87002.94002.78002.89002.841594,740
15 Mar 20242.99003.06002.76002.87002.8218209,220
14 Mar 20243.10003.13002.99003.00002.9497229,840
13 Mar 20242.90003.05002.89003.05002.9988285,285
12 Mar 20242.81002.90002.77002.89002.8415362,675
11 Mar 20242.80002.85002.79002.81002.7629101,847
08 Mar 20242.66002.79002.66002.77002.723570,830
07 Mar 20242.74002.74002.65002.67002.625255,520
06 Mar 20242.75002.75002.65002.73002.6842219,316
05 Mar 20242.71002.81002.70002.80002.7530155,747
04 Mar 20242.61002.76002.61002.76002.7137255,227
01 Mar 20242.63002.69002.60002.61002.5662213,189
29 Feb 20242.74002.74002.62002.66002.6154144,463
28 Feb 20242.75002.75002.61002.71002.6645378,653
27 Feb 20242.70002.75002.65002.69002.6449157,865
26 Feb 20242.72002.76002.67002.73002.6842210,163
23 Feb 20242.75002.78002.62002.67002.625285,733
22 Feb 20242.77002.77002.63002.75002.7039263,082
21 Feb 20242.81002.81002.67002.77002.7235133,269
20 Feb 20242.75002.81002.75002.81002.762962,462
19 Feb 20242.81002.87002.75002.75002.703971,154
16 Feb 20242.85002.91002.80002.88002.831751,679
15 Feb 20242.85002.86002.75002.85002.8022107,237
14 Feb 20242.75002.85002.67002.84002.7923125,747
13 Feb 20242.79002.81002.72002.80002.753037,217
12 Feb 20242.66002.77002.66002.76002.71376,305
09 Feb 20242.81002.81002.75002.76002.713727,310
08 Feb 20242.80002.87002.76002.76002.7137118,467
07 Feb 20242.66002.78002.66002.78002.733482,290
06 Feb 20242.70002.73002.64002.69002.6449165,651
05 Feb 20242.61002.73002.59002.70002.6547246,576
02 Feb 20242.61002.62002.54002.60002.5564175,127
01 Feb 20242.61002.69002.61002.61002.566266,842
31 Jan 20242.55002.65002.54002.55002.5072147,327
30 Jan 20242.54002.60002.50002.55002.507233,551
29 Jan 20242.56002.60002.54002.54002.497481,395
25 Jan 20242.60002.65002.60002.60002.556418,573
24 Jan 20242.58002.63002.56002.60002.556451,452
23 Jan 20242.58002.63002.57002.63002.585994,068
22 Jan 20242.59002.63002.55002.63002.585992,424
19 Jan 20242.50002.59002.50002.59002.546579,013
18 Jan 20242.52002.56002.50002.55002.507226,732
17 Jan 20242.56002.59002.52002.55002.507228,778
16 Jan 20242.52002.59002.48002.59002.546593,299
15 Jan 20242.52002.53002.48002.48002.43845,254
12 Jan 20242.57002.57002.50002.52002.477721,712
11 Jan 20242.57002.59002.49002.58002.536773,583
10 Jan 20242.58002.58002.45002.50002.458112,407
09 Jan 20242.52002.52002.46002.50002.458128,634
08 Jan 20242.58002.58002.49002.51002.467946,719
05 Jan 20242.60002.60002.54002.54002.497422,886
04 Jan 20242.64002.64002.53002.60002.556429,551
03 Jan 20242.65002.65002.58002.63002.58596,011
02 Jan 20242.65002.66002.58002.59002.54653,661
29 Dec 20232.70002.70002.63002.66002.615431,472
28 Dec 20232.72002.78002.66002.66002.615455,524
27 Dec 20232.70002.78002.66002.66002.6154207,200
22 Dec 20232.64002.70002.59002.69002.6449250,073
21 Dec 20232.60002.63002.57002.59002.546548,613
20 Dec 20232.64002.65002.57002.65002.605597,659
19 Dec 20232.65002.67002.61002.64002.5957115,895
18 Dec 20232.66002.67002.53002.62002.5760170,581
15 Dec 20232.62002.68002.51002.67002.6252127,256
14 Dec 20232.48002.62002.45002.62002.5760200,284
13 Dec 20232.45002.48002.36002.47002.4286102,319
12 Dec 20232.48002.50002.40002.40002.359777,795
11 Dec 20232.44002.48002.38002.46002.418771,426
08 Dec 20232.36002.43002.31002.34002.300714,541
07 Dec 20232.40002.41002.30002.35002.310627,065
06 Dec 20232.38002.38002.26002.30002.261493,500
05 Dec 20232.33002.38002.32002.38002.340182,405
04 Dec 20232.34002.40002.32002.38002.340136,080
01 Dec 20232.29002.35002.25002.30002.2614113,810
30 Nov 20232.34002.34002.27002.32002.281116,345
29 Nov 20232.28002.35002.24002.30002.261448,821
28 Nov 20232.41002.48002.31002.31002.271228,797
27 Nov 20232.48002.50002.42502.45002.408936,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...