Currently Mon 25-May-05 07:58:59 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RPL) REGAL PARTNERS LIMITED Daily Prices Page 2...
TOC Company Info for RPL Limits 
| Listing Code | RPL |
| Listing Name | REGAL PARTNERS LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for RPL .. Wednesday 21st August 2024
RPL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RPL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-25 Wed | 3.52 | ### | 3.47 | 3.52 | 69.9 | 69.9 | ### | ||
| 2024-Sep-24 Tue | 3.45 | 3.56 | 3.41 | 3.52 | 149,446 | ### | 78.2 | 78.2 | ### |
| 2024-Sep-23 Mon | ### | 3.45 | ### | 3.41 | 82.7 | 82.7 | ### | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Sep-19 Thu | 3.24 | ### | 3.24 | ### | 112,079 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 3.22 | 3.27 | 3.2 | 3.23 | 70.8 | 70.8 | ### | ||
| 2024-Sep-17 Tue | ### | ### | 3.2 | 3.2 | 144,887 | ### | 12.6 | 12.6 | 0.2 |
| 2024-Sep-16 Mon | 3.29 | ### | 3.275 | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | 3.25 | 3.4 | 3.25 | ### | 85.6 | 85.6 | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 3.25 | 3.25 | 162,174 | ### | ### | ### | 0.2 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 3.29 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Sep-06 Fri | 3.2 | 3.26 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2024-Sep-05 Thu | 3.25 | 3.28 | ### | 3.21 | 26.8 | 26.8 | ### | ||
| 2024-Sep-04 Wed | ### | ### | 3.2 | 3.23 | 19.3 | 19.3 | ### | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-02 Mon | 3.26 | 3.42 | 3.26 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | 3.45 | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 278,677 | 0 | 68.1 | 68.1 | 0.0 |
| 2024-Aug-28 Wed | 3.29 | 3.4 | 3.27 | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | 3.44 | 3.44 | 3.28 | ### | 376,529 | ### | 12.8 | 12.8 | 0.0 |
| 2024-Aug-26 Mon | 3.55 | ### | 3.4 | 3.41 | ### | ### | ### | ||
| 2024-Aug-23 Fri | 3.45 | 3.45 | 3.4 | 3.41 | 24.4 | 24.4 | ### | ||
| 2024-Aug-22 Thu | 3.41 | 3.49 | ### | 3.45 | 839,954 | ### | ### | ### | ### |
| 2024-Aug-21 Wed | 3.45 | 3.46 | ### | 3.41 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 3.43 | 3.52 | 3.43 | 3.45 | 78.1 | 78.1 | ### | ||
| 2024-Aug-19 Mon | 3.4 | 3.46 | 3.4 | 3.4 | 74,070 | ### | 67.5 | 67.5 | 0.2 |
| 2024-Aug-16 Fri | ### | 3.44 | ### | 3.42 | 196,389 | 337,789 | 81.3 | 81.3 | 0.2 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | 3.4 | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2024-Aug-13 Tue | ### | 3.4 | 3.21 | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-Aug-12 Mon | 3.29 | ### | 3.24 | 3.28 | 35.5 | 35.5 | 0.2 | ||
| 2024-Aug-09 Fri | ### | 3.43 | 3.28 | 3.29 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | ### | 3.29 | 3.29 | 204,378 | ### | ### | ### | ### |
| 2024-Aug-07 Wed | 3.25 | ### | 3.21 | ### | 331,483 | ### | 82.5 | 82.5 | 0.0 |
| 2024-Aug-06 Tue | 3.25 | ### | 3.25 | 3.26 | 296,570 | 481,926 | ### | ### | 0.2 |
| 2024-Aug-05 Mon | 3.51 | 3.51 | 3.25 | 3.25 | 13.5 | 13.5 | 0.2 | ||
| 2024-Aug-02 Fri | ### | ### | 3.56 | 3.59 | 20.9 | 20.9 | ### | ||
| 2024-Aug-01 Thu | 3.71 | 3.77 | ### | ### | 280,029 | 527,854 | 29.8 | 29.8 | 0.0 |
| 2024-Jul-31 Wed | ### | 3.7 | ### | 3.7 | 378,082 | 699,451 | ### | ### | 0.3 |
| 2024-Jul-30 Tue | 3.8 | 3.8 | 3.59 | ### | 335,622 | 1,240,123 | 11.6 | 11.6 | 0.0 |
| 2024-Jul-29 Mon | 3.77 | ### | 3.7 | 3.75 | 32.7 | 32.7 | 0.3 | ||
| 2024-Jul-26 Fri | ### | 3.77 | ### | 3.74 | 351,776 | ### | ### | ### | 0.3 |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 248,484 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | 3.73 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Jul-23 Tue | 3.53 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 3.51 | 3.57 | 3.46 | 3.51 | 70.0 | 70.0 | ### | ||
| 2024-Jul-19 Fri | ### | ### | 3.45 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jul-18 Thu | ### | ### | 3.58 | ### | 24.0 | 24.0 | 0.0 | ||
| 2024-Jul-17 Wed | ### | 3.77 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Jul-16 Tue | 3.51 | 3.7 | 3.51 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | 3.53 | 3.59 | 3.48 | 3.51 | 31.9 | 31.9 | ### | ||
| 2024-Jul-12 Fri | 3.45 | 3.56 | 3.44 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jul-11 Thu | ### | 3.43 | 3.25 | 3.43 | 84.5 | 84.5 | 0.2 | ||
| 2024-Jul-10 Wed | ### | ### | 3.23 | 3.23 | 695,972 | ### | ### | ### | ### |
| 2024-Jul-09 Tue | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 3.53 | 3.545 | ### | ### | 568,778 | 1,008,159 | 11.9 | 11.9 | 0.0 |
| 2024-Jul-05 Fri | 3.54 | 3.54 | ### | 3.45 | ### | ### | ### | ||
| 2024-Jul-04 Thu | 3.42 | 3.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | 3.29 | ### | ### | ### | ||
| 2024-Jul-02 Tue | 3.25 | 3.25 | ### | ### | 504,855 | 820,389 | 20.8 | 20.8 | 0.0 |
| 2024-Jul-01 Mon | 3.22 | 3.24 | ### | 3.22 | 222,340 | ### | ### | ### | 0.2 |
| 2024-Jun-28 Fri | 3.2 | 3.25 | ### | 3.21 | 603,354 | 980,450 | 65.6 | 65.6 | ### |
| 2024-Jun-27 Thu | 3.24 | ### | ### | 3.21 | 24.8 | 24.8 | ### | ||
| 2024-Jun-26 Wed | 3.24 | 3.29 | 3.2 | 3.27 | ### | ### | ### | ||
| 2024-Jun-25 Tue | 3.23 | ### | 3.21 | 3.24 | 66.1 | 66.1 | ### | ||
| 2024-Jun-24 Mon | 3.24 | 3.24 | ### | 3.23 | ### | ### | ### | ||
| 2024-Jun-21 Fri | 3.47 | 3.47 | 3.22 | 3.24 | 1,134,443 | ### | 5.8 | 5.8 | ### |
| 2024-Jun-20 Thu | 3.52 | 3.57 | 3.48 | 3.52 | 285,525 | 1,006,475 | ### | ### | ### |
| 2024-Jun-19 Wed | ### | ### | 3.46 | 3.5 | 232,243 | 401,780 | 16.1 | 16.1 | 0.3 |
| 2024-Jun-18 Tue | ### | ### | 3.58 | ### | 247,748 | ### | ### | ### | 0.0 |
| 2024-Jun-17 Mon | ### | ### | 3.59 | ### | 181,756 | 326,252 | 73.7 | 73.7 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | 269,455 | 0 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 3.58 | ### | 262,822 | 470,451 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | 3.56 | ### | 3.56 | ### | 219,725 | ### | ### | ### | 0.0 |
| 2024-Jun-07 Fri | 3.57 | 3.58 | 3.49 | 3.56 | 227,476 | 804,127 | ### | ### | 0.3 |
| 2024-Jun-06 Thu | ### | 3.56 | ### | 3.55 | 968,976 | 1,724,777 | 93.8 | 93.8 | ### |
| 2024-Jun-05 Wed | 3.44 | 3.45 | ### | ### | 346,058 | 596,950 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 3.2 | ### | 3.2 | ### | 94.6 | 94.6 | 0.0 | ||
| 2024-Jun-03 Mon | ### | 3.22 | ### | 3.2 | 75.8 | 75.8 | 0.2 | ||
| 2024-May-31 Fri | ### | ### | ### | ### | 70,746 | 0 | 77.9 | 77.9 | 0.0 |
| 2024-May-30 Thu | ### | ### | ### | ### | 219,472 | 0 | 31.3 | 31.3 | 0.0 |
| 2024-May-29 Wed | 3.2 | 3.24 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-May-28 Tue | ### | 3.27 | ### | 3.2 | 256,251 | 418,970 | 86.9 | 86.9 | 0.2 |
| 2024-May-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2024-May-23 Thu | ### | ### | ### | ### | 642,927 | 0 | 89.8 | 89.8 | 0.0 |
| 2024-May-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | 3 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2024-May-20 Mon | 2.85 | ### | 2.85 | ### | 220,683 | 314,473 | 80.4 | 80.4 | 0.0 |
| 2024-May-17 Fri | 2.86 | ### | 2.85 | 2.85 | ### | ### | ### | ||
| 2024-May-16 Thu | ### | ### | 2.85 | 2.86 | 39,754 | 56,649 | ### | ### | 0.2 |
| 2024-May-15 Wed | 2.78 | ### | 2.78 | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | 2.77 | 2.8 | 2.74 | 2.74 | 44,057 | ### | 24.1 | 24.1 | 0.2 |
| 2024-May-13 Mon | 2.89 | 2.89 | 2.75 | 2.8 | 256,959 | 724,624 | 17.5 | 17.5 | 0.2 |
| 2024-May-10 Fri | 2.88 | ### | 2.85 | 2.85 | 25.3 | 25.3 | ### | ||
| 2024-May-09 Thu | 2.87 | ### | 2.86 | ### | 88,326 | ### | 79.6 | 79.6 | 0.0 |
| 2024-May-08 Wed | 2.84 | ### | 2.84 | ### | 83.0 | 83.0 | 0.0 | ||
| 2024-May-07 Tue | 2.84 | ### | 2.83 | 2.83 | 148,276 | ### | 28.1 | 28.1 | 0.2 |
| 2024-May-06 Mon | 2.88 | ### | 2.81 | 2.83 | 96,079 | ### | 22.6 | 22.6 | 0.2 |
| 2024-May-03 Fri | 2.86 | ### | 2.82 | 2.89 | ### | ### | ### | ||
| 2024-May-02 Thu | 2.81 | 2.89 | 2.775 | 2.86 | ### | ### | 0.2 | ||
| 2024-May-01 Wed | 2.87 | 2.88 | 2.75 | 2.88 | 141,558 | 398,485 | 75.0 | 75.0 | 0.2 |
| 2024-Apr-30 Tue | 2.87 | ### | 2.87 | 2.87 | 33,027 | ### | ### | ### | ### |
| 2024-Apr-29 Mon | ### | ### | 2.82 | 2.89 | 31,122 | 43,882 | ### | ### | ### |
| 2024-Apr-26 Fri | 2.88 | ### | 2.8 | ### | 23,552 | 32,972 | 76.7 | 76.7 | 0.0 |
| 2024-Apr-24 Wed | 2.86 | ### | 2.81 | 2.87 | 73.1 | 73.1 | ### | ||
| 2024-Apr-23 Tue | ### | ### | 2.87 | ### | 328,252 | 471,041 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | 2.84 | ### | 2.82 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 2.74 | 2.84 | 23.8 | 23.8 | 0.2 | ||
| 2024-Apr-18 Thu | 2.85 | ### | 2.84 | 2.85 | 85,947 | 122,044 | 63.3 | 63.3 | ### |
| 2024-Apr-17 Wed | ### | 2.85 | ### | 2.85 | 146,658 | 208,987 | 95.5 | 95.5 | ### |
| 2024-Apr-16 Tue | 2.84 | 2.84 | ### | ### | 196,352 | ### | ### | ### | 0.0 |
| 2024-Apr-15 Mon | ### | ### | 2.81 | 2.85 | ### | ### | ### | ||
| 2024-Apr-12 Fri | ### | ### | 2.81 | ### | 136,057 | ### | 70.4 | 70.4 | 0.0 |
| 2024-Apr-11 Thu | 3 | 3 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 13.0 | 13.0 | 0.0 | ||
| 2024-Apr-09 Tue | ### | 3.175 | ### | ### | 93.0 | 93.0 | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | 3 | 194,987 | 0 | 77.7 | 77.7 | 0.2 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 90,526 | 0 | 9.3 | 9.3 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 109,679 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 3 | ### | ### | ### | 88,981 | 0 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 301,625 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | 3 | 13.4 | 13.4 | 0.2 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | 235,829 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | 3 | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 226,958 | 0 | 80.6 | 80.6 | 0.0 |
| 2024-Mar-20 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | 2.89 | ### | 2.89 | 3 | 90.0 | 90.0 | 0.2 | ||
| 2024-Mar-18 Mon | 2.87 | ### | 2.78 | 2.89 | 94,740 | 131,688 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | ### | 2.76 | 2.87 | 209,220 | 288,723 | ### | ### | ### |
| 2024-Mar-14 Thu | ### | ### | ### | 3 | 229,840 | 0 | 13.5 | 13.5 | 0.2 |
| 2024-Mar-13 Wed | ### | ### | 2.89 | ### | 285,285 | ### | 92.2 | 92.2 | 0.0 |
| 2024-Mar-12 Tue | 2.81 | ### | 2.77 | 2.89 | 362,675 | ### | 85.1 | 85.1 | ### |
| 2024-Mar-11 Mon | 2.8 | 2.85 | 2.79 | 2.81 | 101,847 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | ### | 2.79 | ### | 2.77 | ### | ### | 0.2 | ||
| 2024-Mar-07 Thu | 2.74 | 2.74 | ### | ### | 55,520 | ### | ### | ### | 0.0 |
| 2024-Mar-06 Wed | 2.75 | 2.75 | ### | 2.73 | ### | ### | ### | ||
| 2024-Mar-05 Tue | 2.71 | 2.81 | 2.7 | 2.8 | 155,747 | 429,082 | ### | ### | 0.2 |
| 2024-Mar-04 Mon | ### | 2.76 | ### | 2.76 | 255,227 | ### | 91.2 | 91.2 | 0.2 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 213,189 | 0 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | 2.74 | 2.74 | ### | ### | 13.4 | 13.4 | 0.0 | ||
| 2024-Feb-28 Wed | 2.75 | 2.75 | ### | 2.71 | 378,653 | 520,647 | ### | ### | ### |
| 2024-Feb-27 Tue | 2.7 | 2.75 | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2024-Feb-26 Mon | 2.72 | 2.76 | ### | 2.73 | 74.2 | 74.2 | ### | ||
| 2024-Feb-23 Fri | 2.75 | 2.78 | ### | ### | 19.5 | 19.5 | 0.0 |
Basic Bottom of Page