Regal Partners Ltd (RPL.AU) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	2.05	2.08	1.97	2.06	+0.49%	2,515,186
2026-10-15	2.16	2.16	2.02	2.05	-5.53%	2,174,568
2026-10-14	2.17	2.22	2.15	2.17	+0.93%	1,741,336
2026-10-13	2.17	2.17	2.12	2.15	-1.38%	1,197,801
2026-10-12	2.25	2.27	2.15	2.18	-2.68%	1,673,902
2026-10-09	2.24	2.27	2.21	2.24	+0.90%	1,455,068
2026-10-08	2.22	2.27	2.21	2.22	-0.89%	1,151,585
2026-10-07	2.26	2.26	2.21	2.24	+0.00%	1,021,091
2026-10-06	2.25	2.26	2.22	2.24	+0.90%	630,183
2026-10-05	2.29	2.30	2.22	2.22	-3.06%	737,972
2026-10-02	2.27	2.29	2.25	2.29	+1.33%	1,075,434
2026-10-01	2.30	2.34	2.25	2.26	-2.16%	1,627,192
2026-09-30	2.33	2.35	2.30	2.31	-1.28%	1,239,252
2026-09-29	2.33	2.36	2.31	2.34	+1.30%	1,756,743
2026-09-28	2.30	2.35	2.28	2.31	+0.87%	1,355,023
2026-09-25	2.27	2.31	2.23	2.29	+1.33%	2,471,877
2026-09-24	2.27	2.28	2.24	2.26	-1.31%	1,024,005
2026-09-23	2.31	2.32	2.28	2.29	-0.43%	1,437,743
2026-09-22	2.31	2.34	2.28	2.30	+0.44%	981,070
2026-09-21	2.29	2.31	2.25	2.29	+1.78%	1,003,202
2026-09-18	2.33	2.34	2.25	2.25	-2.17%	3,925,643
2026-09-17	2.31	2.34	2.29	2.30	-0.86%	739,108
2026-09-16	2.29	2.33	2.26	2.32	+0.87%	1,454,237
2026-09-15	2.32	2.34	2.28	2.30	-1.71%	1,716,866
2026-09-14	2.35	2.37	2.31	2.34	-0.43%	1,357,274
2026-09-11	2.37	2.37	2.31	2.35	-2.08%	1,140,029
2026-09-10	2.45	2.45	2.37	2.40	-2.04%	1,404,346
2026-09-09	2.42	2.48	2.40	2.45	+2.51%	1,498,834
2026-09-08	2.42	2.43	2.38	2.39	-2.05%	1,133,553
2026-09-07	2.44	2.45	2.40	2.44	-0.41%	1,578,157
2026-09-04	2.45	2.48	2.42	2.45	+1.24%	1,753,331
2026-09-03	2.41	2.46	2.37	2.42	+0.41%	1,572,476
2026-09-02	2.46	2.46	2.39	2.41	-2.82%	2,224,328
2026-09-01	2.55	2.61	2.47	2.48	-4.25%	2,779,567
2026-08-31	2.60	2.61	2.53	2.59	-0.77%	2,322,414
2026-08-28	2.72	2.76	2.57	2.61	-8.74%	3,155,527
2026-08-27	2.95	2.95	2.83	2.86	-3.05%	2,605,376
2026-08-26	2.86	3.00	2.82	2.95	+3.87%	3,256,878
2026-08-25	2.90	2.93	2.73	2.84	+0.71%	3,381,579
2026-08-24	2.98	2.99	2.61	2.82	-2.76%	4,706,617
2026-08-21	2.91	2.95	2.88	2.90	-1.69%	972,462
2026-08-20	2.95	2.96	2.87	2.95	+1.72%	912,464
2026-08-19	2.93	2.97	2.88	2.90	-1.02%	794,174
2026-08-18	2.86	2.94	2.86	2.93	+1.38%	1,127,900
2026-08-17	2.83	2.93	2.79	2.89	+2.12%	1,265,213
2026-08-14	2.85	2.85	2.81	2.83	-1.05%	742,642
2026-08-13	2.88	2.90	2.83	2.86	-0.35%	975,026
2026-08-12	2.90	2.90	2.83	2.87	-0.35%	1,473,074
2026-08-11	2.86	2.90	2.80	2.88	+2.13%	791,559
2026-08-10	2.80	2.86	2.77	2.82	+0.71%	1,384,439
2026-08-07	2.89	2.90	2.80	2.80	-3.45%	1,249,545
2026-08-06	2.99	3.00	2.89	2.90	-3.01%	1,773,038
2026-08-05	2.94	2.99	2.85	2.99	+4.18%	1,671,954
2026-08-04	2.80	2.89	2.77	2.87	+3.24%	1,778,067
2026-08-03	2.79	2.84	2.75	2.78	+0.36%	1,457,525
2026-07-31	2.71	2.78	2.68	2.77	+2.97%	904,072
2026-07-30	2.75	2.76	2.67	2.69	-2.54%	1,376,519
2026-07-29	2.70	2.78	2.69	2.76	+2.99%	1,599,277
2026-07-28	2.72	2.72	2.66	2.68	-1.83%	854,263
2026-07-27	2.78	2.83	2.69	2.73	-0.36%	1,964,970
2026-07-24	2.72	2.81	2.67	2.74	+0.00%	2,893,184
2026-07-23	2.83	2.90	2.71	2.74	-1.79%	2,715,303
2026-07-22	3.00	3.14	2.76	2.79	-3.46%	3,454,610
2026-07-21	2.98	2.98	2.87	2.89	-2.69%	1,046,878
2026-07-20	3.05	3.06	2.96	2.97	-2.62%	971,959
2026-07-17	3.17	3.19	3.02	3.05	-4.98%	1,058,036
2026-07-16	3.20	3.23	3.16	3.21	+0.94%	808,444
2026-07-15	3.12	3.19	3.12	3.18	+1.92%	592,786
2026-07-14	3.11	3.16	3.05	3.12	+0.32%	586,095
2026-07-13	3.13	3.14	3.09	3.11	-0.64%	617,929
2026-07-10	3.08	3.15	3.06	3.13	+0.97%	708,818
2026-07-09	3.05	3.12	3.05	3.10	+0.65%	1,725,770
2026-07-08	3.00	3.08	2.97	3.08	+1.65%	800,330
2026-07-07	3.09	3.13	3.01	3.03	-1.94%	1,214,506
2026-07-06	3.08	3.10	3.04	3.09	-0.64%	676,193
2026-07-03	2.99	3.12	2.95	3.11	+5.78%	1,207,063
2026-07-02	2.93	2.96	2.84	2.94	-0.34%	939,581
2026-07-01	2.86	2.99	2.86	2.95	+2.43%	1,720,347
2026-06-30	2.80	2.91	2.79	2.88	+3.60%	1,551,742
2026-06-29	2.79	2.81	2.76	2.78	-0.36%	835,774
2026-06-26	2.82	2.82	2.74	2.79	-0.71%	763,281
2026-06-25	2.88	2.88	2.81	2.81	-2.77%	943,951
2026-06-24	2.92	2.92	2.87	2.89	-0.34%	900,191
2026-06-23	2.88	2.97	2.88	2.90	-0.34%	1,070,492
2026-06-22	2.87	2.92	2.85	2.91	+1.75%	984,690
2026-06-19	2.82	2.88	2.81	2.86	-0.35%	991,522
2026-06-18	2.82	2.94	2.82	2.87	-0.69%	1,413,010
2026-06-17	2.76	2.93	2.73	2.89	+4.71%	2,442,312
2026-06-16	2.59	2.79	2.57	2.76	+7.39%	1,915,535
2026-06-15	2.58	2.60	2.50	2.57	+2.39%	3,518,467
2026-06-12	2.55	2.60	2.48	2.51	+0.80%	1,135,537
2026-06-11	2.47	2.52	2.45	2.49	-0.80%	657,855
2026-06-10	2.58	2.58	2.48	2.51	-2.71%	583,720
2026-06-09	2.52	2.61	2.44	2.58	+2.38%	1,492,774
2026-06-05	2.59	2.60	2.48	2.52	-1.18%	640,900
2026-06-04	2.56	2.62	2.52	2.55	-0.78%	2,520,617
2026-06-03	2.72	2.72	2.49	2.57	-5.17%	1,767,770
2026-06-02	2.61	2.72	2.57	2.71	+1.12%	2,864,828
2026-06-01	2.63	2.72	2.60	2.68	+1.90%	1,345,350
2026-05-29	2.60	2.68	2.60	2.63	+1.15%	1,504,224
2026-05-28	2.56	2.61	2.53	2.60	+1.96%	677,611
2026-05-27	2.52	2.57	2.48	2.55	+1.59%	474,927
2026-05-26	2.55	2.55	2.47	2.51	-0.40%	436,788
2026-05-25	2.58	2.58	2.50	2.52	+0.00%	685,180
2026-05-22	2.55	2.58	2.52	2.52	-0.40%	471,355
2026-05-21	2.49	2.56	2.48	2.53	+2.85%	734,350
2026-05-20	2.45	2.53	2.43	2.46	-1.99%	834,312
2026-05-19	2.43	2.52	2.43	2.51	+3.72%	884,755
2026-05-18	2.52	2.53	2.39	2.42	-4.35%	1,600,601
2026-05-15	2.57	2.58	2.52	2.53	+0.00%	446,771
2026-05-14	2.56	2.56	2.51	2.53	-1.17%	576,945
2026-05-13	2.54	2.58	2.54	2.56	-0.39%	695,729
2026-05-12	2.63	2.63	2.52	2.57	-2.28%	820,099
2026-05-11	2.59	2.64	2.56	2.63	+1.54%	936,220
2026-05-08	2.66	2.71	2.58	2.59	-3.36%	1,437,686
2026-05-07	2.59	2.68	2.55	2.68	+4.69%	1,506,454
2026-05-06	2.47	2.62	2.47	2.56	+5.79%	1,678,164
2026-05-05	2.38	2.46	2.35	2.42	+2.54%	704,574
2026-05-04	2.29	2.37	2.29	2.36	+3.06%	1,159,613
2026-05-01	2.32	2.33	2.27	2.29	-0.43%	1,045,774
2026-04-30	2.40	2.40	2.29	2.30	-2.95%	882,232
2026-04-29	2.34	2.40	2.34	2.37	+1.28%	945,750
2026-04-28	2.35	2.38	2.32	2.34	-1.27%	1,558,256
2026-04-27	2.40	2.40	2.34	2.37	-0.42%	1,098,349
2026-04-24	2.40	2.42	2.36	2.38	-0.83%	1,255,051
2026-04-23	2.46	2.55	2.40	2.40	-2.04%	1,737,326
2026-04-22	2.53	2.53	2.44	2.45	-3.16%	1,127,868
2026-04-21	2.56	2.58	2.49	2.53	-1.56%	1,488,466
2026-04-20	2.65	2.66	2.56	2.57	-2.28%	955,855
2026-04-17	2.70	2.70	2.61	2.63	-1.87%	1,369,055
2026-04-16	2.74	2.74	2.64	2.68	+1.52%	1,319,618
2026-04-15	2.66	2.71	2.63	2.64	+0.38%	1,330,326
2026-04-14	2.59	2.69	2.58	2.63	+3.54%	864,394
2026-04-13	2.53	2.61	2.50	2.54	-1.55%	1,081,972
2026-04-10	2.63	2.63	2.52	2.58	+0.78%	1,065,726
2026-04-09	2.65	2.68	2.55	2.56	-3.76%	1,118,635
2026-04-08	2.73	2.73	2.62	2.66	+3.50%	2,454,120
2026-04-07	2.60	2.64	2.54	2.57	+1.18%	732,351
2026-04-02	2.74	2.76	2.51	2.54	-6.96%	1,164,235
2026-04-01	2.71	2.77	2.66	2.73	+5.41%	1,970,494
2026-03-31	2.44	2.63	2.42	2.59	+5.71%	2,259,003
2026-03-30	2.49	2.54	2.40	2.45	-2.00%	1,567,212
2026-03-27	2.42	2.51	2.42	2.50	+1.21%	859,293
2026-03-26	2.50	2.52	2.45	2.47	-1.20%	783,595
2026-03-25	2.39	2.52	2.37	2.50	+5.49%	1,595,757
2026-03-24	2.44	2.51	2.29	2.37	-0.84%	1,531,595
2026-03-23	2.40	2.43	2.32	2.39	-2.45%	1,536,225
2026-03-20	2.44	2.54	2.42	2.45	-1.21%	2,737,482
2026-03-19	2.52	2.57	2.43	2.48	-3.50%	1,891,350
2026-03-18	2.46	2.60	2.46	2.57	+4.90%	2,434,194
2026-03-17	2.47	2.53	2.45	2.45	-0.81%	1,082,628
2026-03-16	2.55	2.57	2.46	2.47	-3.89%	1,834,741
2026-03-13	2.66	2.68	2.53	2.57	-5.17%	2,675,634
2026-03-12	2.77	2.77	2.68	2.71	-3.56%	2,134,578
2026-03-11	2.93	2.94	2.78	2.81	-3.10%	1,665,012
2026-03-10	3.00	3.00	2.87	2.90	+0.69%	995,122
2026-03-09	2.94	2.94	2.81	2.88	-4.64%	1,795,110
2026-03-06	2.91	3.03	2.91	3.02	+2.03%	2,005,661
2026-03-05	2.96	3.01	2.93	2.96	+1.37%	1,223,045
2026-03-04	3.03	3.06	2.87	2.92	-4.89%	1,858,758
2026-03-03	3.14	3.14	3.03	3.07	-1.29%	1,313,039
2026-03-02	2.95	3.24	2.91	3.11	-4.31%	2,709,997
2026-02-27	3.15	3.33	3.14	3.25	+3.50%	3,395,609
2026-02-26	3.28	3.28	3.12	3.14	-1.26%	2,312,497
2026-02-25	3.32	3.32	3.15	3.18	-2.45%	2,647,533
2026-02-24	3.33	3.35	3.09	3.26	+4.82%	2,096,040
2026-02-23	3.17	3.22	3.11	3.11	-0.96%	827,493
2026-02-20	3.08	3.17	3.04	3.14	-0.32%	956,097
2026-02-19	3.17	3.19	3.06	3.15	+0.32%	916,754
2026-02-18	3.05	3.18	3.05	3.14	+3.63%	1,241,276
2026-02-17	3.00	3.06	2.98	3.03	+2.71%	913,192
2026-02-16	2.87	2.98	2.87	2.95	+1.37%	432,846
2026-02-13	2.91	2.91	2.84	2.91	-0.34%	897,498
2026-02-12	3.07	3.07	2.92	2.92	-4.89%	860,344
2026-02-11	3.09	3.10	3.01	3.07	-0.97%	970,234
2026-02-10	3.01	3.13	3.01	3.10	+1.97%	591,235
2026-02-09	3.04	3.09	3.01	3.04	+3.75%	829,773
2026-02-06	3.05	3.06	2.92	2.93	-4.56%	933,055
2026-02-05	2.99	3.09	2.93	3.07	+5.14%	984,940
2026-02-04	3.06	3.10	2.92	2.92	-5.81%	1,105,618
2026-02-03	3.11	3.14	3.05	3.10	+1.64%	648,489
2026-02-02	3.06	3.21	3.02	3.05	-2.87%	1,394,377
2026-01-30	3.14	3.17	3.09	3.14	-0.32%	634,644
2026-01-29	3.19	3.19	3.11	3.15	-0.94%	763,725
2026-01-28	3.30	3.34	3.17	3.18	-3.34%	942,249
2026-01-27	3.39	3.39	3.27	3.29	-2.95%	985,159
2026-01-23	3.40	3.44	3.35	3.39	-0.59%	735,612
2026-01-22	3.34	3.41	3.32	3.41	+3.65%	853,519
2026-01-21	3.38	3.38	3.27	3.29	-2.95%	920,922
2026-01-20	3.52	3.52	3.38	3.39	-3.69%	2,007,597
2026-01-19	3.53	3.53	3.41	3.52	+0.57%	1,058,666
2026-01-16	3.52	3.58	3.44	3.50	+0.86%	1,873,048
2026-01-15	3.46	3.49	3.36	3.47	+3.27%	2,286,929
2026-01-14	3.42	3.48	3.35	3.36	-1.75%	1,755,840
2026-01-13	3.58	3.64	3.42	3.42	-3.93%	1,176,822
2026-01-12	3.61	3.70	3.46	3.56	+4.71%	2,209,993
2026-01-09	3.29	3.40	3.29	3.40	+2.72%	1,220,231
2026-01-08	3.27	3.32	3.27	3.31	+0.30%	304,472
2026-01-07	3.29	3.32	3.22	3.30	+0.61%	581,508
2026-01-06	3.28	3.35	3.27	3.28	-0.91%	365,627
2026-01-05	3.27	3.38	3.27	3.31	+2.16%	549,988
2026-01-02	3.22	3.26	3.19	3.24	+0.93%	350,438
2025-12-31	3.17	3.21	3.16	3.21	+0.31%	210,956
2025-12-30	3.20	3.23	3.15	3.20	-0.62%	530,678
2025-12-29	3.24	3.27	3.20	3.22	-0.62%	803,158
2025-12-24	3.25	3.26	3.21	3.24	-0.31%	591,997
2025-12-23	3.23	3.27	3.21	3.25	+0.62%	1,311,875
2025-12-22	3.13	3.23	3.08	3.23	+2.22%	1,525,937
2025-12-19	3.03	3.16	2.98	3.16	+5.69%	5,871,147
2025-12-18	3.04	3.05	2.96	2.99	-0.66%	1,572,091
2025-12-17	3.00	3.07	2.96	3.01	+0.33%	1,073,031
2025-12-16	2.97	3.04	2.96	3.00	+1.01%	430,893
2025-12-15	3.05	3.06	2.96	2.97	-2.62%	875,213
2025-12-12	2.99	3.05	2.99	3.05	+2.35%	580,373
2025-12-11	2.99	3.04	2.93	2.98	+0.00%	508,043
2025-12-10	3.08	3.08	2.93	2.98	-2.93%	739,614
2025-12-09	3.03	3.08	2.99	3.07	+1.99%	1,286,431
2025-12-08	2.92	3.04	2.92	3.01	+1.35%	917,962
2025-12-05	2.94	3.00	2.94	2.97	+1.71%	451,260
2025-12-04	2.90	2.98	2.88	2.92	-0.34%	875,323
2025-12-03	3.03	3.04	2.89	2.93	-2.33%	1,025,562
2025-12-02	3.10	3.10	2.99	3.00	-0.99%	1,609,811
2025-12-01	3.10	3.12	3.01	3.03	-2.26%	723,329
2025-11-28	3.10	3.13	3.07	3.10	+0.32%	882,510
2025-11-27	3.03	3.10	3.03	3.09	+1.98%	1,007,191
2025-11-26	3.01	3.13	3.00	3.03	+0.33%	1,244,943
2025-11-25	2.93	3.06	2.93	3.02	+3.07%	921,141
2025-11-24	2.82	2.95	2.81	2.93	+5.78%	1,364,086
2025-11-21	2.79	2.87	2.74	2.77	-3.82%	753,507
2025-11-20	2.80	2.91	2.80	2.88	+4.73%	736,831
2025-11-19	2.74	2.79	2.73	2.75	+0.36%	297,931
2025-11-18	2.83	2.85	2.74	2.74	-3.86%	1,025,127
2025-11-17	2.76	2.86	2.74	2.85	+4.01%	773,951
2025-11-14	2.75	2.75	2.68	2.74	-2.84%	979,145
2025-11-13	2.95	2.97	2.79	2.82	-4.08%	1,661,737
2025-11-12	2.91	3.02	2.90	2.94	+2.08%	1,599,647
2025-11-11	2.78	2.95	2.77	2.88	+4.73%	1,900,411
2025-11-10	2.68	2.75	2.66	2.75	+5.36%	1,795,015
2025-11-07	2.70	2.77	2.60	2.61	-4.40%	1,603,166
2025-11-06	2.79	2.79	2.69	2.73	-0.73%	1,696,966
2025-11-05	2.70	2.76	2.63	2.75	-0.72%	1,465,902
2025-11-04	2.86	2.88	2.75	2.77	-2.81%	1,083,903
2025-11-03	2.92	2.92	2.83	2.85	-2.40%	2,025,279
2025-10-31	2.98	3.01	2.91	2.92	-2.01%	1,083,211
2025-10-30	3.05	3.06	2.96	2.98	-1.97%	1,076,795
2025-10-29	3.15	3.20	3.03	3.04	-1.30%	1,608,535
2025-10-28	3.14	3.14	3.04	3.08	-1.60%	1,902,450
2025-10-27	3.15	3.17	3.10	3.13	+0.64%	681,517
2025-10-24	3.25	3.25	3.11	3.11	-3.12%	686,358
2025-10-23	3.25	3.27	3.18	3.21	-2.73%	1,276,727

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Mai (+17.48%). Schwächster Monat: Mär (-24.08%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+2.80%
Feb-4.02%
Mär-24.08%
Apr-16.21%
Mai+17.48%
Jun+1.11%
Jul+10.98%
Aug-7.82%
Sep+1.20%
Okt-4.89%
Nov+8.77%
Dez+5.94%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Regal Partners Ltd (RPL.AU)?

2.06 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von RPL.AU?

3.70 im Hoch und 1.97 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Regal Partners Ltd?

Historisch war der stärkste Kalendermonat von RPL.AU der Mai (Durchschnitt +17.48%), der schwächste der Mär (Durchschnitt -24.08%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.