Canada markets close in 6 hours 11 minutes

Regal Partners Limited (RPL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.8500-0.0500 (-1.72%)
At close: 04:10PM AEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.88002.94002.85002.85002.8500131,714
May 09, 20242.87002.94002.86002.90002.900088,326
May 08, 20242.84002.92002.84002.90002.900036,930
May 07, 20242.84002.96002.83002.83002.8300148,276
May 06, 20242.88002.90002.81002.83002.830096,079
May 03, 20242.86002.91002.82002.89002.890051,506
May 02, 20242.81002.89002.77502.86002.860075,199
May 01, 20242.87002.88002.75002.88002.8800141,558
Apr 30, 20242.87002.90002.87002.87002.870033,027
Apr 29, 20242.90002.90002.82002.89002.890031,122
Apr 26, 20242.88002.90002.80002.90002.900023,552
Apr 24, 20242.86002.91002.81002.87002.8700230,633
Apr 23, 20242.90002.91002.87002.90002.9000328,252
Apr 22, 20242.84002.90002.82002.90002.900092,869
Apr 19, 20242.90002.90002.74002.84002.840099,662
Apr 18, 20242.85002.90002.84002.85002.850085,947
Apr 17, 20242.66002.85002.65002.85002.8500146,658
Apr 16, 20242.84002.84002.66502.68002.6800196,352
Apr 15, 20242.90002.90002.81002.85002.850052,393
Apr 12, 20242.93002.95002.81002.95002.9500136,057
Apr 11, 20243.00003.00002.91002.95002.950073,716
Apr 10, 20243.05003.09002.92002.96002.9600149,696
Apr 09, 20242.90003.17502.90003.07003.0700289,967
Apr 08, 20242.97003.01002.93003.00003.0000194,987
Apr 05, 20243.04003.04002.91002.92002.920090,526
Apr 04, 20243.12003.15003.03003.04003.0400109,679
Apr 03, 20242.95003.08002.95003.06003.060064,495
Apr 02, 20243.00003.05002.94002.96002.960088,981
Apr 02, 20240.05 Dividend
Mar 28, 20243.08003.08002.94002.98002.9300301,625
Mar 27, 20243.09003.09002.95003.00002.949763,461
Mar 26, 20243.11003.11003.01003.09003.0382235,829
Mar 25, 20243.09003.15003.06003.11003.0578141,595
Mar 22, 20243.06003.10003.00003.06003.008772,639
Mar 21, 20242.99003.07002.97003.06003.0087226,958
Mar 20, 20243.00003.01502.95002.98002.930098,309
Mar 19, 20242.89003.03002.89003.00002.9497133,730
Mar 18, 20242.87002.94002.78002.89002.841594,740
Mar 15, 20242.99003.06002.76002.87002.8218209,220
Mar 14, 20243.10003.13002.99003.00002.9497229,840
Mar 13, 20242.90003.05002.89003.05002.9988285,285
Mar 12, 20242.81002.90002.77002.89002.8415362,675
Mar 11, 20242.80002.85002.79002.81002.7629101,847
Mar 08, 20242.66002.79002.66002.77002.723570,830
Mar 07, 20242.74002.74002.65002.67002.625255,520
Mar 06, 20242.75002.75002.65002.73002.6842219,316
Mar 05, 20242.71002.81002.70002.80002.7530155,747
Mar 04, 20242.61002.76002.61002.76002.7137255,227
Mar 01, 20242.63002.69002.60002.61002.5662213,189
Feb 29, 20242.74002.74002.62002.66002.6154144,463
Feb 28, 20242.75002.75002.61002.71002.6645378,653
Feb 27, 20242.70002.75002.65002.69002.6449157,865
Feb 26, 20242.72002.76002.67002.73002.6842210,163
Feb 23, 20242.75002.78002.62002.67002.625285,733
Feb 22, 20242.77002.77002.63002.75002.7039263,082
Feb 21, 20242.81002.81002.67002.77002.7235133,269
Feb 20, 20242.75002.81002.75002.81002.762962,462
Feb 19, 20242.81002.87002.75002.75002.703971,154
Feb 16, 20242.85002.91002.80002.88002.831751,679
Feb 15, 20242.85002.86002.75002.85002.8022107,237
Feb 14, 20242.75002.85002.67002.84002.7923125,747
Feb 13, 20242.79002.81002.72002.80002.753037,217
Feb 12, 20242.66002.77002.66002.76002.71376,305
Feb 09, 20242.81002.81002.75002.76002.713727,310
Feb 08, 20242.80002.87002.76002.76002.7137118,467
Feb 07, 20242.66002.78002.66002.78002.733482,290
Feb 06, 20242.70002.73002.64002.69002.6449165,651
Feb 05, 20242.61002.73002.59002.70002.6547246,576
Feb 02, 20242.61002.62002.54002.60002.5564175,127
Feb 01, 20242.61002.69002.61002.61002.566266,842
Jan 31, 20242.55002.65002.54002.55002.5072147,327
Jan 30, 20242.54002.60002.50002.55002.507233,551
Jan 29, 20242.56002.60002.54002.54002.497481,395
Jan 25, 20242.60002.65002.60002.60002.556418,573
Jan 24, 20242.58002.63002.56002.60002.556451,452
Jan 23, 20242.58002.63002.57002.63002.585994,068
Jan 22, 20242.59002.63002.55002.63002.585992,424
Jan 19, 20242.50002.59002.50002.59002.546579,013
Jan 18, 20242.52002.56002.50002.55002.507226,732
Jan 17, 20242.56002.59002.52002.55002.507228,778
Jan 16, 20242.52002.59002.48002.59002.546593,299
Jan 15, 20242.52002.53002.48002.48002.43845,254
Jan 12, 20242.57002.57002.50002.52002.477721,712
Jan 11, 20242.57002.59002.49002.58002.536773,583
Jan 10, 20242.58002.58002.45002.50002.458112,407
Jan 09, 20242.52002.52002.46002.50002.458128,634
Jan 08, 20242.58002.58002.49002.51002.467946,719
Jan 05, 20242.60002.60002.54002.54002.497422,886
Jan 04, 20242.64002.64002.53002.60002.556429,551
Jan 03, 20242.65002.65002.58002.63002.58596,011
Jan 02, 20242.65002.66002.58002.59002.54653,661
Dec 29, 20232.70002.70002.63002.66002.615431,472
Dec 28, 20232.72002.78002.66002.66002.615455,524
Dec 27, 20232.70002.78002.66002.66002.6154207,200
Dec 22, 20232.64002.70002.59002.69002.6449250,073
Dec 21, 20232.60002.63002.57002.59002.546548,613
Dec 20, 20232.64002.65002.57002.65002.605597,659
Dec 19, 20232.65002.67002.61002.64002.5957115,895
Dec 18, 20232.66002.67002.53002.62002.5760170,581
Dec 15, 20232.62002.68002.51002.67002.6252127,256
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...