S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Regal Partners Ltd (RPL)
Regal Partners Ltd (RPL) Historical

RPL Regal Partners Ltd

3.53

-0.01 (-0.28%)

Jun 07 2024 - Closed

Delayed by 20 minutes

RPL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	3.53	-0.01	-0.28%	3.57	3.58	3.49	227,476
Jun 06 2024	3.54	0.20	5.99%	3.36	3.56	3.36	968,976
Jun 05 2024	3.34	-0.02	-0.60%	3.44	3.45	3.34	346,058
Jun 04 2024	3.36	0.18	5.66%	3.20	3.39	3.20	297,138
Jun 03 2024	3.18	0.04	1.27%	3.18	3.22	3.10	208,292
May 31 2024	3.14	0.04	1.29%	3.12	3.155	3.08	70,746
May 30 2024	3.10	-0.05	-1.59%	3.15	3.15	3.09	219,472
May 29 2024	3.15	-0.05	-1.56%	3.20	3.24	3.12	108,812
May 28 2024	3.20	0.10	3.23%	3.12	3.27	3.12	256,251
May 27 2024	3.10	0.06	1.97%	3.09	3.15	3.08	243,719
May 24 2024	3.04	0.02	0.66%	3.02	3.10	3.02	659,909
May 23 2024	3.02	0.09	3.07%	2.92	3.03	2.91	642,927
May 22 2024	2.93	-0.01	-0.34%	2.90	2.94	2.90	48,530
May 21 2024	2.94	0.02	0.68%	2.92	3.00	2.90	128,493
May 20 2024	2.92	0.07	2.46%	2.85	2.96	2.85	220,683
May 17 2024	2.85	-0.01	-0.35%	2.86	2.90	2.85	181,806
May 16 2024	2.86	-0.03	-1.04%	2.90	2.91	2.85	39,754
May 15 2024	2.89	0.15	5.47%	2.78	2.90	2.78	380,061
May 14 2024	2.74	-0.01	-0.36%	2.77	2.80	2.74	44,057
May 13 2024	2.75	-0.12	-4.18%	2.89	2.89	2.75	256,959
May 10 2024	2.87	0.00	0.00%	2.88	2.94	2.85	131,714
May 09 2024	2.87	-0.03	-1.03%	2.87	2.94	2.86	88,326
May 08 2024	2.90	0.07	2.47%	2.84	2.92	2.84	36,930
May 07 2024	2.83	0.00	0.00%	2.84	2.96	2.83	148,276
May 06 2024	2.83	-0.05	-1.74%	2.88	2.90	2.81	96,079
May 03 2024	2.88	0.01	0.35%	2.86	2.91	2.82	51,506
May 02 2024	2.87	0.02	0.70%	2.81	2.89	2.775	75,199
May 01 2024	2.85	-0.02	-0.70%	2.87	2.88	2.75	141,558
Apr 30 2024	2.87	0.00	0.00%	2.87	2.90	2.87	33,027
Apr 29 2024	2.87	0.04	1.41%	2.90	2.90	2.82	31,122
Apr 26 2024	2.83	0.01	0.35%	2.88	2.88	2.80	23,552
Apr 24 2024	2.82	-0.09	-3.09%	2.86	2.91	2.81	230,633
Apr 23 2024	2.91	0.01	0.34%	2.90	2.91	2.87	328,252
Apr 22 2024	2.90	0.10	3.57%	2.84	2.90	2.82	92,869
Apr 19 2024	2.80	-0.05	-1.75%	2.90	2.90	2.74	99,662
Apr 18 2024	2.85	0.01	0.35%	2.85	2.90	2.84	85,947
Apr 17 2024	2.84	0.16	5.97%	2.66	2.85	2.65	146,658
Apr 16 2024	2.68	-0.15	-5.30%	2.84	2.84	2.665	196,352
Apr 15 2024	2.83	-0.04	-1.39%	2.90	2.90	2.81	52,393
Apr 12 2024	2.87	-0.07	-2.38%	2.93	2.94	2.81	136,057
Apr 11 2024	2.94	-0.05	-1.67%	3.00	3.00	2.91	73,716
Apr 10 2024	2.99	-0.10	-3.24%	3.05	3.09	2.92	149,696
Apr 09 2024	3.09	0.14	4.75%	2.90	3.175	2.90	289,967
Apr 08 2024	2.95	0.00	0.00%	2.95	2.95	2.95	0.00
Apr 05 2024	2.95	-0.09	-2.96%	3.04	3.04	2.91	90,526
Apr 04 2024	3.04	-0.01	-0.33%	3.12	3.15	3.03	109,679
Apr 03 2024	3.05	0.06	2.01%	2.95	3.08	2.95	64,495
Apr 02 2024	2.99	-0.01	-0.33%	3.00	3.05	2.94	88,981
Mar 28 2024	3.00	0.00	0.00%	3.08	3.08	2.94	301,625
Mar 27 2024	3.00	-0.05	-1.64%	3.09	3.09	2.95	63,461
Mar 26 2024	3.05	-0.04	-1.29%	3.11	3.11	3.01	235,829
Mar 25 2024	3.09	0.01	0.32%	3.09	3.15	3.06	141,595
Mar 22 2024	3.08	0.08	2.67%	3.06	3.10	3.00	72,639
Mar 21 2024	3.00	0.03	1.01%	2.99	3.07	2.97	226,958
Mar 20 2024	2.97	-0.02	-0.67%	3.00	3.015	2.95	98,309
Mar 19 2024	2.99	0.09	3.10%	2.89	3.03	2.89	133,730
Mar 18 2024	2.90	0.14	5.07%	2.87	2.94	2.78	94,740
Mar 15 2024	2.76	-0.24	-8.00%	2.99	3.06	2.76	209,220
Mar 14 2024	3.00	-0.03	-0.99%	3.10	3.13	2.99	229,840
Mar 13 2024	3.03	0.13	4.48%	2.90	3.05	2.89	285,285
Mar 12 2024	2.90	0.08	2.84%	2.81	2.90	2.77	362,675
Mar 11 2024	2.82	0.07	2.36%	2.80	2.85	2.79	101,847

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions