ASX · RG1 · stock
Regal Partners Global Investments Limited (RG1) stock price history
Every ASX trading session of Regal Partners Global Investments Limited from Sep 29, 2017 to Sep 28, 2026: 2,276 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RG1 adjusted close, 2017 to 2026
- A$2.71
- All time high, 2026
- A$2.72
- 52 week high, A$1.76 low
- 2,276
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RG1 key facts
- Regal Partners Global Investments Limited (RG1) closed at A$2.58 on Sep 28, 2026 on ASX.
- RG1's all time high close is A$2.71, set on Aug 17, 2026; its all time low close is A$1.21 on Sep 30, 2022.
- RG1's 52 week range is A$1.76 to A$2.72.
- RG1 returned +45.5% over the year to Sep 28, 2026 and +33.8% over five years.
- Since Sep 29, 2017 RG1 returned +44%, +4.2% a year compounded.
- RG1's deepest drawdown was -46.4% from Aug 29, 2018 to Sep 30, 2022.
- DataCedar holds 2,276 daily sessions of RG1 history from Sep 29, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RG1 price chart, 2017 to 2026
RG1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +8.2% |
| 6 months | +34.9% |
| Year to date | +39.1% |
| 1 year | +45.5% |
| 3 years | +85.3% |
| 5 years | +33.8% |
| 10 years | n/a |
| Since Sep 29, 2017 | +44.5% |
| Compound annual growth, 9.0 years | +4.2% |
RG1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.71 on Aug 17, 2026
- All time low close
- A$1.21 on Sep 30, 2022
- 52 week high
- A$2.72 on Aug 18, 2026
- 52 week low
- A$1.76 on Sep 30, 2025
- Deepest drawdown
- -46.4% from Aug 29, 2018 to Sep 30, 2022, recovered May 22, 2026
- Best single session
- +20.0% on May 22, 2026
- Worst single session
- -6.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2023, +22%
- Worst calendar year
- 2022, -32%
RG1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.85 | A$2.72 | A$1.85 | A$2.58 | +39.1% | 34.8M | 188 |
| 2025 | A$1.61 | A$1.92 | A$1.29 | A$1.85 | +15.1% | 74.4M | 252 |
| 2024 | A$1.54 | A$1.86 | A$1.51 | A$1.61 | +5.2% | 124.3M | 254 |
| 2023 | A$1.25 | A$1.61 | A$1.25 | A$1.53 | +21.6% | 120.1M | 252 |
| 2022 | A$1.82 | A$1.86 | A$1.20 | A$1.26 | -31.6% | 110.9M | 251 |
| 2021 | A$1.96 | A$2.24 | A$1.75 | A$1.84 | -6.8% | 123.8M | 254 |
| 2020 | A$2.01 | A$2.07 | A$1.57 | A$1.97 | -1.8% | 108.9M | 255 |
| 2019 | A$1.97 | A$2.28 | A$1.96 | A$2.01 | +3.0% | 82.1M | 253 |
| 2018 | A$1.96 | A$2.27 | A$1.75 | A$1.95 | 0.0% | 61.6M | 253 |
| 2017 | A$1.79 | A$1.95 | A$1.79 | A$1.95 | n/a | 7M | 64 |
RG1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.58 | +0.4% |
| August 2026 | A$2.57 | +2.3% |
| July 2026 | A$2.51 | +7.6% |
| June 2026 | A$2.33 | +1.3% |
| May 2026 | A$2.31 | +20.5% |
| April 2026 | A$1.91 | 0.0% |
| March 2026 | A$1.91 | 0.0% |
| February 2026 | A$1.91 | +3.2% |
| January 2026 | A$1.85 | 0.0% |
| December 2025 | A$1.85 | 0.0% |
| November 2025 | A$1.85 | -0.5% |
| October 2025 | A$1.86 | +3.2% |
About the RG1 data
Daily bars. 2,276 sessions from Sep 29, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RG1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RG1 share price history
