ASX · RPL · stock
Regal Partners Limited (RPL) stock price history
Every ASX trading session of Regal Partners Limited from Jun 21, 2019 to Nov 13, 2026: 1,879 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.
RPL adjusted close, 2019 to 2026
- A$10.43
- All time high, 2019
- A$3.38
- 52 week high, A$1.97 low
- 1,879
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
RPL key facts
- Regal Partners Limited (RPL) closed at A$1.98 on Nov 13, 2026 on ASX.
- RPL's all time high close is A$10.43, set on Sep 26, 2019; its all time low close is A$1.45 on Oct 30, 2023.
- RPL's 52 week range is A$1.97 to A$3.38.
- RPL returned -23.2% over the year to Nov 13, 2026 and -32.8% over five years.
- Since Jun 21, 2019 RPL returned -66%, -13.7% a year compounded.
- RPL's deepest drawdown was -86.1% from Sep 26, 2019 to Oct 30, 2023.
- DataCedar holds 1,879 daily sessions of RPL history from Jun 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPL price chart, 2019 to 2026
RPL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -27.7% |
| 6 months | -19.3% |
| Year to date | -32.5% |
| 1 year | -23.2% |
| 3 years | +22.2% |
| 5 years | -32.8% |
| 10 years | n/a |
| Since Jun 21, 2019 | -66.4% |
| Compound annual growth, 7.4 years | -13.7% |
RPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$10.43 on Sep 26, 2019
- All time low close
- A$1.45 on Oct 30, 2023
- 52 week high
- A$3.38 on Jan 11, 2026
- 52 week low
- A$1.97 on Oct 15, 2026
- Deepest drawdown
- -86.1% from Sep 26, 2019 to Oct 30, 2023, not yet recovered
- Best single session
- +25.0% on Mar 29, 2022
- Worst single session
- -15.3% on Feb 27, 2025
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2021, -39%
RPL 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. 2019 starts on Jun 21, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.94 | A$3.38 | A$1.97 | A$1.98 | -32.5% | 338.2M | 238 |
| 2025 | A$3.24 | A$3.50 | A$1.45 | A$2.93 | -9.6% | 309.2M | 253 |
| 2024 | A$2.20 | A$3.70 | A$2.04 | A$3.25 | +46.8% | 72M | 254 |
| 2023 | A$2.79 | A$3.09 | A$1.41 | A$2.21 | -19.8% | 19.8M | 251 |
| 2022 | A$3.20 | A$3.49 | A$1.95 | A$2.76 | -11.8% | 12.1M | 249 |
| 2021 | A$4.94 | A$5.11 | A$2.61 | A$3.13 | -38.9% | 4.6M | 248 |
| 2020 | A$7.62 | A$7.73 | A$3.57 | A$5.11 | -32.9% | 5.1M | 252 |
| 2019 | A$6.05 | A$10.43 | A$5.47 | A$7.62 | n/a | 3.2M | 134 |
RPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.98 | -7.0% |
| October 2026 | A$2.13 | -7.8% |
| September 2026 | A$2.31 | -10.8% |
| August 2026 | A$2.59 | -2.4% |
| July 2026 | A$2.65 | -3.8% |
| June 2026 | A$2.76 | +9.5% |
| May 2026 | A$2.52 | +14.3% |
| April 2026 | A$2.20 | -15.8% |
| March 2026 | A$2.62 | -11.9% |
| February 2026 | A$2.97 | +3.5% |
| January 2026 | A$2.87 | -2.2% |
| December 2025 | A$2.93 | +5.9% |
About the RPL data
Daily bars. 1,879 sessions from Jun 21, 2019 to Nov 13, 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 Nov 6, 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 Jun 21, 2019, 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/asx%3ARPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RPL share price history
