(RPL) REGAL PARTNERS LIMITED Daily Prices...


Prev Section TOC    Company Info for RPL    Limits Next Section


Company Details for (RPL) REGAL PARTNERS LIMITED

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).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 1.2
MAX 4.27 10,448,283 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for RPL    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

150 Days for (RPL) REGAL PARTNERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-02 Fri ### ### ### ### 90.3 90.3 0.0
2025-May-01 Thu ### 1.955 1.875 ### 1,467,074 2,809,446 82.9 82.9 0.0
2025-Apr-30 Wed ### ### ### 1.875 ### ### ###
2025-Apr-29 Tue 1.88 ### ### ### 1,251,148 0 66.8 66.8 0.0
2025-Apr-28 Mon 1.885 ### ### ### 422,941 0 20.8 20.8 0.0
2025-Apr-24 Thu ### ### ### 1.88 509,441 0 ### ### 0.1
2025-Apr-23 Wed ### 1.855 1.72 1.825 732,759 ### ### ### ###
2025-Apr-22 Tue 1.8 1.8 1.685 ### 9.4 9.4 0.0
2025-Apr-17 Thu 1.845 1.885 1.76 ### 15.0 15.0 0.0
2025-Apr-16 Wed 1.86 ### 1.86 ### 69.1 69.1 0.0
2025-Apr-15 Tue ### ### 1.86 1.88 1,552,940 ### ### ### 0.1
2025-Apr-14 Mon 1.75 ### 1.75 ### 96.0 96.0 0.0
2025-Apr-11 Fri 1.685 1.725 ### 1.7 1,990,647 ### 64.2 64.2 ###
2025-Apr-10 Thu ### ### 1.7 1.72 2,935,146 2,494,874 1.3 1.3 0.1
2025-Apr-09 Wed 1.82 1.8575 1.645 ### ### ### 0.0
2025-Apr-08 Tue ### 1.925 ### 1.89 1,235,282 1,188,958 ### ### ###
2025-Apr-07 Mon ### ### 1.79 1.825 ### ### ###
2025-Apr-04 Fri ### ### ### 1.975 1,988,458 0 12.3 12.3 ###
2025-Apr-03 Thu ### 2.2 ### ### 34.9 34.9 0.0
2025-Apr-02 Wed 2.28 ### 2.21 2.24 668,549 738,746 ### ### ###
2025-Apr-01 Tue 2.27 2.29 2.21 2.25 716,881 1,612,982 34.2 34.2 ###
2025-Mar-31 Mon ### ### 2.24 2.29 34.5 34.5 ###
2025-Mar-28 Fri ### 2.4 ### ### ### ### 0.0
2025-Mar-27 Thu ### ### ### ### ### ### 0.0
2025-Mar-26 Wed 2.54 ### 2.51 ### 1,220,671 1,531,942 83.3 83.3 0.0
2025-Mar-25 Tue 2.42 2.56 ### 2.54 1,801,953 ### 92.9 92.9 ###
2025-Mar-24 Mon 2.86 2.89 ### 2.41 5,470,986 7,905,574 ### ### 0.2
2025-Mar-21 Fri 2.85 ### 2.82 2.83 10,448,283 14,732,079 28.4 28.4 0.2
2025-Mar-20 Thu 2.79 ### 2.77 2.87 ### ### ###
2025-Mar-19 Wed 2.82 2.885 2.77 2.77 750,622 2,122,383 ### ### 0.2
2025-Mar-18 Tue ### ### 2.83 2.84 632,379 ### 15.2 15.2 0.2
2025-Mar-17 Mon 2.86 ### ### 2.87 1,006,721 0 ### ### ###
2025-Mar-14 Fri 2.76 2.87 2.76 2.78 66.6 66.6 0.2
2025-Mar-13 Thu ### 3 2.76 2.77 ### ### 0.2
2025-Mar-12 Wed ### ### 2.84 ### 971,974 ### 83.2 83.2 0.0
2025-Mar-11 Tue ### ### 2.82 2.83 1,248,940 ### 11.2 11.2 0.2
2025-Mar-10 Mon ### ### ### 3 1,089,750 0 ### ### 0.2
2025-Mar-07 Fri ### ### ### ### 35.0 35.0 0.0
2025-Mar-06 Thu ### ### ### ### 1,629,483 0 24.5 24.5 0.0
2025-Mar-05 Wed ### ### ### ### 2,394,128 0 ### ### 0.0
2025-Mar-04 Tue ### ### ### ### 13.4 13.4 0.0
2025-Mar-03 Mon ### 3.48 ### ### ### ### 0.0
2025-Feb-28 Fri 3.81 3.88 3.22 3.22 4,211,277 ### ### ### 0.2
2025-Feb-27 Thu ### 3.825 ### 3.8 1,295,025 ### 98.7 98.7 ###
2025-Feb-26 Wed ### ### 3.27 ### 1,462,175 2,390,656 5.5 5.5 0.0
2025-Feb-25 Tue ### ### 3.55 3.58 609,284 1,081,479 21.5 21.5 0.3
2025-Feb-24 Mon ### ### ### ### 789,280 0 3.4 3.4 0.0
2025-Feb-21 Fri 4 4 ### ### 282,472 564,944 ### ### 0.0
2025-Feb-20 Thu ### 4 ### ### 70.8 70.8 0.0
2025-Feb-19 Wed 4 4 ### ### ### ### 0.0
2025-Feb-18 Tue 4 ### ### ### 260,746 0 34.3 34.3 0.0
2025-Feb-17 Mon ### ### ### 4 ### ### 0.3
2025-Feb-14 Fri ### ### 3.89 ### 253,454 ### ### ### 0.0
2025-Feb-13 Thu ### ### 3.86 3.88 32.0 32.0 0.3
2025-Feb-12 Wed 3.82 3.87 3.76 3.86 330,355 ### 81.0 81.0 0.3
2025-Feb-11 Tue 3.86 ### 3.8 3.82 27.7 27.7 0.3
2025-Feb-10 Mon 3.79 3.87 3.75 3.85 79.5 79.5 0.3
2025-Feb-07 Fri 3.85 3.85 3.75 3.79 18.3 18.3 ###
2025-Feb-06 Thu 3.82 3.85 3.76 3.8 28.3 28.3 ###
2025-Feb-05 Wed 3.8 3.845 3.75 3.81 ### ### 0.3
2025-Feb-04 Tue 3.75 3.81 3.75 3.76 72.2 72.2 0.3
2025-Feb-03 Mon 3.85 3.86 3.74 3.77 28.8 28.8 ###
2025-Jan-31 Fri ### ### 3.87 3.88 299,484 ### 23.9 23.9 0.3
2025-Jan-30 Thu 3.88 ### 3.83 ### 288,444 552,370 ### ### 0.0
2025-Jan-29 Wed 3.76 ### 3.76 3.88 253,056 475,745 86.1 86.1 0.3
2025-Jan-28 Tue 3.84 3.84 3.74 3.77 146,182 554,029 ### ### ###
2025-Jan-24 Fri 3.73 3.84 ### 3.84 245,689 471,722 88.0 88.0 0.3
2025-Jan-23 Thu 3.76 3.77 ### ### ### ### 0.0
2025-Jan-22 Wed 3.75 3.79 3.7 3.76 70.1 70.1 0.3
2025-Jan-21 Tue 3.85 3.87 3.73 3.73 12.3 12.3 ###
2025-Jan-20 Mon 3.8 3.85 3.725 3.85 260,174 ### ### ### 0.3
2025-Jan-17 Fri 3.7 3.81 3.7 3.8 321,555 ### ### ### ###
2025-Jan-16 Thu ### 3.75 ### 3.74 85.9 85.9 0.3
2025-Jan-15 Wed ### ### ### ### 185,376 0 ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 29.9 29.9 0.0
2025-Jan-13 Mon 3.72 3.72 3.59 ### 21.5 21.5 0.0
2025-Jan-10 Fri 3.7 3.74 ### 3.71 444,277 ### 72.6 72.6 ###
2025-Jan-09 Thu 3.74 3.78 ### 3.71 492,482 ### 28.5 28.5 ###
2025-Jan-08 Wed ### 3.75 ### 3.7 ### ### 0.3
2025-Jan-07 Tue 3.74 3.77 ### 3.75 ### ### 0.3
2025-Jan-06 Mon 3.74 3.74 ### ### 255,879 ### 18.7 18.7 0.0
2025-Jan-03 Fri 3.56 3.74 3.52 3.74 ### ### 0.3
2025-Jan-02 Thu 3.74 3.74 3.51 3.57 360,376 ### 6.6 6.6 0.3
2024-Dec-31 Tue ### 3.75 3.57 3.75 57,087 ### 90.3 90.3 0.3
2024-Dec-30 Mon ### ### 3.59 ### 31.0 31.0 0.0
2024-Dec-27 Fri 3.57 ### 3.56 ### 78.5 78.5 0.0
2024-Dec-24 Tue 3.56 ### 3.51 3.57 125,184 ### 68.6 68.6 0.3
2024-Dec-23 Mon 3.4 3.57 3.4 3.52 490,779 ### ### ### ###
2024-Dec-20 Fri 3.43 3.51 ### 3.46 76.6 76.6 0.2
2024-Dec-19 Thu 3.45 3.45 ### 3.42 646,950 1,115,988 ### ### 0.2
2024-Dec-18 Wed 3.58 3.58 3.47 3.51 ### ### ###
2024-Dec-17 Tue ### ### 3.57 ### 571,921 1,020,878 ### ### 0.0
2024-Dec-16 Mon 3.8 3.8 ### ### 23.4 23.4 0.0
2024-Dec-13 Fri 3.74 3.84 ### 3.81 85.0 85.0 0.3
2024-Dec-12 Thu 3.8 3.8 ### 3.75 566,789 ### ### ### 0.3
2024-Dec-11 Wed 3.83 3.87 3.78 3.8 ### ### ###
2024-Dec-10 Tue 3.81 3.87 3.78 3.83 76.4 76.4 ###
2024-Dec-09 Mon ### ### 3.74 3.78 1,151,549 ### 10.7 10.7 0.3
2024-Dec-06 Fri ### ### 4 4 ### ### 0.3
2024-Dec-05 Thu ### ### ### ### 548,945 0 85.5 85.5 0.0
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue ### 4.025 ### ### ### ### 0.0
2024-Dec-02 Mon ### ### 3.84 ### 189,320 ### ### ### 0.0
2024-Nov-29 Fri ### ### ### ### ### ### 0.0
2024-Nov-28 Thu ### ### ### ### ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 78,782 0 ### ### 0.0
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 4.2 4.21 ### ### 405,475 853,524 19.9 19.9 0.0
2024-Nov-22 Fri ### 4.27 ### ### 71.2 71.2 0.0
2024-Nov-21 Thu ### 4.22 ### ### 432,856 913,326 ### ### 0.0
2024-Nov-20 Wed ### ### ### ### 586,355 0 93.3 93.3 0.0
2024-Nov-19 Tue 3.89 ### 3.82 ### 76.0 76.0 0.0
2024-Nov-18 Mon 3.78 ### 3.77 3.89 84.8 84.8 0.3
2024-Nov-15 Fri 3.8 3.84 3.71 3.81 71.1 71.1 0.3
2024-Nov-14 Thu 3.75 3.78 ### 3.76 ### ### 0.3
2024-Nov-13 Wed 3.74 3.74 3.625 ### 131,875 485,629 26.3 26.3 0.0
2024-Nov-12 Tue 3.75 3.76 3.7 3.72 30.4 30.4 0.3
2024-Nov-11 Mon 3.73 ### ### 3.76 178,086 0 ### ### 0.3
2024-Nov-08 Fri 3.8 3.845 3.7 3.78 186,654 704,152 ### ### 0.3
2024-Nov-07 Thu 3.85 3.87 3.76 3.78 ### ### 0.3
2024-Nov-06 Wed ### 3.82 ### 3.78 85.0 85.0 0.3
2024-Nov-05 Tue 3.54 ### 3.54 ### 102,948 ### ### ### 0.0
2024-Nov-04 Mon ### ### 3.5 3.56 ### ### 0.3
2024-Nov-01 Fri ### ### 3.56 3.56 ### ### 0.3
2024-Oct-31 Thu 3.74 3.79 ### 3.7 320,327 ### 26.3 26.3 0.3
2024-Oct-30 Wed 3.74 3.85 ### ### 21.4 21.4 0.0
2024-Oct-29 Tue 3.75 3.86 3.73 3.73 35.4 35.4 ###
2024-Oct-28 Mon 3.7 3.86 3.7 3.83 127,543 ### 90.4 90.4 ###
2024-Oct-25 Fri 3.7 3.71 ### ### ### ### 0.0
2024-Oct-24 Thu 3.79 3.79 ### ### 12.2 12.2 0.0
2024-Oct-23 Wed 3.82 3.825 3.75 3.77 26.5 26.5 ###
2024-Oct-22 Tue ### ### 3.77 3.79 ### ### ###
2024-Oct-21 Mon 3.83 3.945 3.83 ### 683,120 2,655,629 86.7 86.7 0.0
2024-Oct-18 Fri 3.89 3.89 3.7 3.78 ### ### 0.3
2024-Oct-17 Thu 3.89 ### 3.78 3.89 ### ### 0.3
2024-Oct-16 Wed 3.85 3.88 3.82 3.85 209,381 ### 72.3 72.3 0.3
2024-Oct-15 Tue 3.77 ### 3.75 3.89 950,126 1,781,486 ### ### 0.3
2024-Oct-14 Mon 3.75 3.83 3.73 3.8 518,557 1,960,145 ### ### ###
2024-Oct-11 Fri ### 3.75 3.655 3.75 ### ### 0.3
2024-Oct-10 Thu ### ### ### ### 86,520 0 ### ### 0.0
2024-Oct-09 Wed ### ### 3.55 ### 26.8 26.8 0.0
2024-Oct-08 Tue ### ### ### ### 169,851 0 ### ### 0.0
2024-Oct-07 Mon 3.56 3.625 3.56 ### 236,040 847,973 77.2 77.2 0.0
2024-Oct-04 Fri 3.48 3.55 3.47 3.55 ### ### ###
2024-Oct-03 Thu 3.54 3.59 3.46 3.48 103,784 ### ### ### 0.2
2024-Oct-02 Wed 3.56 3.56 3.48 3.52 27.0 27.0 ###
2024-Oct-01 Tue 3.59 ### 3.55 3.57 ### ### 0.3
2024-Sep-30 Mon ### 3.7 3.56 ### 159,280 578,186 ### ### 0.0
2024-Sep-27 Fri 3.55 3.71 3.55 ### 80.3 80.3 0.0
2024-Sep-26 Thu 3.51 ### 3.485 ### 78.6 78.6 0.0


1 2 3 4 5 Next >>

Server processing from 2025-05-05 15:56:24 thru 2025-05-05 15:56:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000