Stock listing
ASX:RPL Regal Partners Limited Share Price
Home listing (ASX) of Regal Partners Limited
Follow Regal Partners Limited into a list and get an email when it puts out news.
Share price · ASX:RPL
$2.07 AUD +0.06 (+3.0%)
Close on Oct 27, 2026
- Day range
- $2.01 – $2.10 AUDOct 27, 2026
- Volume
- 2.30M sharesOct 27, 2026
- Market cap
- $861.5M AUDAt the close on Oct 27, 2026 · price × 416.2M shares outstanding
- 52-week range
- $1.97 – $3.70 AUDLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:RPL · Home | $2.07 AUD | +0.06 (+3.0%) | 2,302,064 | $2.03 | $2.10 | $2.01 | $2.01 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · ASX:RPL · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.07 | +0.06 | +3.0% | $2.03 | $2.10 | $2.01 | 2,302,064 | |
| $2.01 | +0.015 | +0.8% | $1.995 | $2.06 | $1.98 | 1,956,708 | |
| $1.995 | -0.025 | -1.2% | $2.02 | $2.02 | $1.97 | 1,758,209 | |
| $2.02 | -0.01 | -0.5% | $2.03 | $2.05 | $2.00 | 1,226,944 | |
| $2.03 | -0.01 | -0.5% | $2.08 | $2.08 | $1.985 | 1,636,209 | |
| $2.04 | -0.04 | -1.9% | $2.05 | $2.09 | $2.02 | 931,289 | |
| $2.08 | +0.02 | +1.0% | $2.06 | $2.12 | $2.04 | 1,305,235 | |
| $2.06 | +0.01 | +0.5% | $2.05 | $2.08 | $1.97 | 2,515,186 | |
| $2.05 | -0.12 | -5.5% | $2.16 | $2.16 | $2.02 | 2,174,568 | |
| $2.17 | +0.02 | +0.9% | $2.17 | $2.22 | $2.15 | 1,741,336 | |
| $2.15 | -0.03 | -1.4% | $2.17 | $2.17 | $2.12 | 1,197,801 | |
| $2.18 | -0.06 | -2.7% | $2.25 | $2.27 | $2.155 | 1,673,902 | |
| $2.24 | +0.02 | +0.9% | $2.24 | $2.265 | $2.21 | 1,455,068 | |
| $2.22 | -0.02 | -0.9% | $2.22 | $2.27 | $2.21 | 1,151,585 | |
| $2.24 | 0.00 | 0.0% | $2.26 | $2.26 | $2.21 | 1,021,091 | |
| $2.24 | +0.02 | +0.9% | $2.25 | $2.26 | $2.22 | 630,183 | |
| $2.22 | -0.07 | -3.1% | $2.29 | $2.30 | $2.22 | 737,972 | |
| $2.29 | +0.03 | +1.3% | $2.27 | $2.29 | $2.25 | 1,075,434 | |
| $2.26 | -0.05 | -2.2% | $2.30 | $2.34 | $2.25 | 1,627,192 | |
| $2.31 | -0.03 | -1.3% | $2.33 | $2.35 | $2.30 | 1,239,252 | |
| $2.34 | +0.03 | +1.3% | $2.33 | $2.36 | $2.31 | 1,756,743 | |
| $2.31 | +0.02 | +0.9% | $2.30 | $2.35 | $2.28 | 1,355,023 | |
| $2.29 | +0.03 | +1.3% | $2.27 | $2.31 | $2.23 | 2,471,877 | |
| $2.26 | -0.03 | -1.3% | $2.27 | $2.28 | $2.24 | 1,024,005 | |
| $2.29 | -0.01 | -0.4% | $2.31 | $2.32 | $2.28 | 1,437,743 | |
| $2.30 | +0.01 | +0.4% | $2.31 | $2.34 | $2.28 | 981,070 | |
| $2.29 | +0.04 | +1.8% | $2.29 | $2.31 | $2.25 | 1,003,202 | |
| $2.25 | -0.05 | -2.2% | $2.33 | $2.34 | $2.25 | 3,925,643 | |
| $2.30 | -0.02 | -0.9% | $2.31 | $2.34 | $2.29 | 739,108 | |
| $2.32 | +0.02 | +0.9% | $2.29 | $2.33 | $2.26 | 1,454,237 | |
| $2.30 | -0.04 | -1.7% | $2.32 | $2.34 | $2.28 | 1,716,866 | |
| $2.34 | -0.01 | -0.4% | $2.35 | $2.365 | $2.31 | 1,357,274 | |
| $2.35 | -0.05 | -2.1% | $2.37 | $2.37 | $2.31 | 1,140,029 | |
| $2.40 | -0.05 | -2.0% | $2.45 | $2.45 | $2.37 | 1,404,346 | |
| $2.45 | +0.06 | +2.5% | $2.42 | $2.48 | $2.40 | 1,498,834 | |
| $2.39 | -0.05 | -2.0% | $2.42 | $2.43 | $2.38 | 1,133,553 | |
| $2.44 | -0.01 | -0.4% | $2.44 | $2.45 | $2.40 | 1,578,157 | |
| $2.45 | +0.03 | +1.2% | $2.45 | $2.48 | $2.42 | 1,753,331 | |
| $2.42 | +0.01 | +0.4% | $2.41 | $2.46 | $2.365 | 1,572,476 | |
| $2.41 | -0.07 | -2.8% | $2.46 | $2.46 | $2.39 | 2,224,328 | |
| $2.48 | -0.11 | -4.2% | $2.55 | $2.61 | $2.47 | 2,779,567 | |
| $2.59 | -0.02 | -0.8% | $2.60 | $2.61 | $2.53 | 2,322,414 | |
| $2.61 | -0.25 | -8.7% | $2.72 | $2.76 | $2.57 | 3,155,527 | |
| $2.86 | -0.09 | -3.1% | $2.95 | $2.95 | $2.83 | 2,605,376 | |
| $2.95 | +0.11 | +3.9% | $2.86 | $3.00 | $2.82 | 3,256,878 | |
| $2.84 | +0.02 | +0.7% | $2.90 | $2.93 | $2.73 | 3,381,579 | |
| $2.82 | -0.08 | -2.8% | $2.98 | $2.99 | $2.61 | 4,706,617 | |
| $2.90 | -0.05 | -1.7% | $2.91 | $2.95 | $2.88 | 972,462 | |
| $2.95 | +0.05 | +1.7% | $2.95 | $2.96 | $2.87 | 912,464 | |
| $2.90 | -0.03 | -1.0% | $2.93 | $2.97 | $2.88 | 794,174 | |
| $2.93 | +0.04 | +1.4% | $2.86 | $2.94 | $2.86 | 1,127,900 | |
| $2.89 | +0.06 | +2.1% | $2.83 | $2.93 | $2.785 | 1,265,213 | |
| $2.83 | -0.03 | -1.0% | $2.85 | $2.85 | $2.81 | 742,642 | |
| $2.86 | -0.01 | -0.3% | $2.88 | $2.90 | $2.83 | 975,026 | |
| $2.87 | -0.01 | -0.3% | $2.90 | $2.90 | $2.83 | 1,473,074 | |
| $2.88 | +0.06 | +2.1% | $2.86 | $2.90 | $2.80 | 791,559 | |
| $2.82 | +0.02 | +0.7% | $2.80 | $2.86 | $2.77 | 1,384,439 | |
| $2.80 | -0.10 | -3.4% | $2.89 | $2.90 | $2.80 | 1,249,545 | |
| $2.90 | -0.09 | -3.0% | $2.99 | $3.00 | $2.89 | 1,773,038 | |
| $2.99 | +0.12 | +4.2% | $2.94 | $2.99 | $2.855 | 1,671,954 | |
| $2.87 | +0.09 | +3.2% | $2.80 | $2.89 | $2.77 | 1,778,067 | |
| $2.78 | +0.01 | +0.4% | $2.79 | $2.84 | $2.75 | 1,457,525 | |
| $2.77 | +0.08 | +3.0% | $2.71 | $2.78 | $2.68 | 904,072 | |
| $2.69 | -0.07 | -2.5% | $2.75 | $2.76 | $2.67 | 1,376,519 | |
| $2.76 | +0.08 | +3.0% | $2.70 | $2.78 | $2.69 | 1,599,277 | |
| $2.68 | -0.05 | -1.8% | $2.72 | $2.72 | $2.66 | 854,263 | |
| $2.73 | -0.01 | -0.4% | $2.78 | $2.83 | $2.685 | 1,964,970 |
- Ticker
- ASX:RPL
- Asset type
- Stock
- Sector
- Financials
- Industry
- Asset & wealth management
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 23, 2026
Philip King to Commence Transition to Retirement
Latest deck · Oct 14, 2026
Morgans Conference 2026
Conference · 13 slides
Latest news
September 2026 Funds Under Management Update
Oct 13, 2026
Closed $2.17 (+0.9%) on Oct 14, 2026
Philip King to Commence Transition to Retirement
Aug 23, 2026
Closed $2.82 (-2.8%) on Aug 24, 2026
1H26 Results Presentation
Aug 23, 2026
Closed $2.82 (-2.8%) on Aug 24, 2026
1H26 Results Release
Aug 23, 2026
Closed $2.82 (-2.8%) on Aug 24, 2026
Appendix 4D & Interim Financial Report, 12cps Dividend
Aug 23, 2026
Closed $2.82 (-2.8%) on Aug 24, 2026
Preliminary 1H26 Results, Record Net Flows, June 2026 FUM
Jul 21, 2026
Closed $2.79 (-3.5%) on Jul 22, 2026
Macquarie Australia Conference Presentation
May 5, 2026
Closed $2.56 (+5.8%) on May 6, 2026
March 2026 Funds Under Management Update
Apr 19, 2026
Closed $2.57 (-2.3%) on Apr 20, 2026
2025 Full Year Results Presentation
Feb 23, 2026
Closed $3.26 (+4.8%) on Feb 24, 2026
2025 Results Release
Feb 23, 2026
Closed $3.26 (+4.8%) on Feb 24, 2026
Decks
Morgans Conference 2026
Conference · 13 slides · Oct 14, 2026
H1 2026 Earnings Presentation
Earnings · 45 slides · Aug 24, 2026
H1 2026 Earnings Presentation
Earnings · 44 slides · Aug 24, 2026
Investor Presentation (August 2026)
Investor deck · 6 slides · Aug 14, 2026
Regal Partners Limited on 6ix
- Sector
- Financials
- Industry
- Asset & wealth management
- News releases
- 14 in the last 12 months · 138 in all · newest Oct 13, 2026 · oldest 2019
- Decks
- 41 decks · latest Oct 14, 2026
Where Regal Partners Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:RPL · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:OC7 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Regal Partners Limited.