Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.300 | 5.330 | 5.180 | 5.230 | 4.876 | 731,713 |
| 2024-09-03 | 5.200 | 5.410 | 5.150 | 5.410 | 5.044 | 1,081,449 |
| 2024-09-02 | 5.120 | 5.275 | 5.100 | 5.200 | 4.848 | 1,818,429 |
| 2024-08-30 | 5.140 | 5.170 | 5.075 | 5.130 | 4.783 | 856,536 |
| 2024-08-29 | 4.930 | 5.170 | 4.930 | 5.130 | 4.783 | 1,646,228 |
| 2024-08-28 | 4.850 | 4.985 | 4.815 | 4.940 | 4.605 | 1,126,923 |
| 2024-08-27 | 4.570 | 5.100 | 4.570 | 4.870 | 4.540 | 2,471,051 |
| 2024-08-26 | 4.400 | 4.560 | 4.390 | 4.560 | 4.251 | 691,938 |
| 2024-08-23 | 4.370 | 4.400 | 4.270 | 4.400 | 4.102 | 365,175 |
| 2024-08-22 | 4.430 | 4.520 | 4.340 | 4.340 | 4.046 | 843,924 |
| 2024-08-21 | 4.470 | 4.470 | 4.370 | 4.390 | 4.093 | 310,097 |
| 2024-08-20 | 4.440 | 4.530 | 4.430 | 4.480 | 4.177 | 355,251 |
| 2024-08-19 | 4.300 | 4.470 | 4.300 | 4.460 | 4.158 | 738,154 |
| 2024-08-16 | 4.300 | 4.340 | 4.255 | 4.320 | 4.027 | 200,894 |
| 2024-08-15 | 4.150 | 4.290 | 4.110 | 4.270 | 3.981 | 248,349 |
| 2024-08-14 | 4.180 | 4.200 | 4.085 | 4.130 | 3.850 | 344,263 |
| 2024-08-13 | 4.140 | 4.180 | 4.100 | 4.120 | 3.841 | 338,958 |
| 2024-08-12 | 4.040 | 4.190 | 4.040 | 4.160 | 3.878 | 272,338 |
| 2024-08-09 | 4.070 | 4.100 | 4.040 | 4.080 | 3.804 | 321,056 |
| 2024-08-08 | 4.070 | 4.085 | 4.000 | 4.050 | 3.776 | 227,203 |
| 2024-08-07 | 4.000 | 4.175 | 4.000 | 4.110 | 3.832 | 848,021 |
| 2024-08-06 | 3.880 | 3.980 | 3.850 | 3.960 | 3.692 | 1,036,668 |
| 2024-08-05 | 4.060 | 4.070 | 3.950 | 3.950 | 3.683 | 282,464 |
| 2024-08-02 | 4.230 | 4.260 | 4.090 | 4.140 | 3.860 | 736,544 |
| 2024-08-01 | 4.230 | 4.300 | 4.210 | 4.230 | 3.944 | 598,841 |
| 2024-07-31 | 4.190 | 4.270 | 4.190 | 4.190 | 3.906 | 638,369 |
| 2024-07-30 | 4.180 | 4.210 | 4.105 | 4.200 | 3.916 | 330,119 |
| 2024-07-29 | 4.130 | 4.270 | 4.130 | 4.250 | 3.962 | 454,891 |
| 2024-07-26 | 4.130 | 4.160 | 4.060 | 4.080 | 3.804 | 570,610 |
| 2024-07-25 | 4.080 | 4.205 | 4.020 | 4.140 | 3.860 | 733,669 |
| 2024-07-24 | 4.160 | 4.245 | 4.100 | 4.160 | 3.878 | 495,460 |
| 2024-07-23 | 4.140 | 4.210 | 4.140 | 4.160 | 3.878 | 528,161 |
| 2024-07-22 | 4.240 | 4.250 | 4.140 | 4.150 | 3.869 | 479,559 |
| 2024-07-19 | 4.230 | 4.300 | 4.200 | 4.300 | 4.009 | 236,199 |
| 2024-07-18 | 4.350 | 4.370 | 4.280 | 4.280 | 3.990 | 622,765 |
| 2024-07-17 | 4.290 | 4.350 | 4.290 | 4.330 | 4.037 | 323,664 |
| 2024-07-16 | 4.360 | 4.410 | 4.280 | 4.300 | 4.009 | 356,051 |
| 2024-07-15 | 4.400 | 4.420 | 4.320 | 4.340 | 4.046 | 177,464 |
| 2024-07-12 | 4.410 | 4.440 | 4.380 | 4.390 | 4.093 | 145,437 |
| 2024-07-11 | 4.350 | 4.450 | 4.340 | 4.400 | 4.102 | 284,387 |
| 2024-07-10 | 4.290 | 4.350 | 4.220 | 4.310 | 4.018 | 405,787 |
| 2024-07-09 | 4.220 | 4.340 | 4.200 | 4.280 | 3.990 | 386,272 |
| 2024-07-08 | 4.210 | 4.260 | 4.190 | 4.210 | 3.925 | 374,401 |
| 2024-07-05 | 4.270 | 4.310 | 4.210 | 4.210 | 3.925 | 438,622 |
| 2024-07-04 | 4.260 | 4.290 | 4.180 | 4.290 | 3.999 | 314,159 |
| 2024-07-03 | 4.280 | 4.320 | 4.200 | 4.240 | 3.953 | 306,754 |
| 2024-07-02 | 4.220 | 4.310 | 4.160 | 4.310 | 4.018 | 248,282 |
| 2024-07-01 | 4.360 | 4.360 | 4.210 | 4.220 | 3.934 | 397,022 |
| 2024-06-28 | 4.380 | 4.430 | 4.300 | 4.360 | 4.065 | 600,122 |
| 2024-06-27 | 4.280 | 4.390 | 4.270 | 4.390 | 4.093 | 667,088 |
| 2024-06-26 | 4.390 | 4.390 | 4.270 | 4.310 | 4.018 | 715,370 |
| 2024-06-25 | 4.330 | 4.410 | 4.300 | 4.390 | 4.093 | 768,969 |
| 2024-06-24 | 4.440 | 4.440 | 4.260 | 4.290 | 3.999 | 651,149 |
| 2024-06-21 | 4.500 | 4.540 | 4.390 | 4.430 | 4.130 | 920,003 |
| 2024-06-20 | 4.350 | 4.490 | 4.320 | 4.450 | 4.149 | 398,557 |
| 2024-06-19 | 4.300 | 4.360 | 4.270 | 4.300 | 4.009 | 127,467 |
| 2024-06-18 | 4.190 | 4.360 | 4.180 | 4.300 | 4.009 | 477,032 |
| 2024-06-17 | 4.210 | 4.240 | 4.140 | 4.180 | 3.897 | 353,102 |
| 2024-06-14 | 4.150 | 4.220 | 4.130 | 4.190 | 3.906 | 522,947 |
| 2024-06-13 | 4.080 | 4.190 | 4.080 | 4.150 | 3.869 | 472,355 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0940 AUD |
| 2026-03-12 | 0.0900 AUD |
| 2025-09-09 | 0.0813 AUD |
| 2025-03-13 | 0.0809 AUD |
| 2024-09-10 | 0.0664 AUD |
| 2024-03-14 | 0.0628 AUD |
| 2023-09-12 | 0.0748 AUD |
| 2023-03-16 | 0.0200 AUD |
| 2022-09-15 | 0.0232 AUD |
| 2022-03-10 | 0.0352 AUD |
| 2021-09-15 | 0.0463 AUD |
| 2021-03-10 | 0.0200 AUD |
| 2020-03-11 | 0.0402 AUD |
| 2019-09-11 | 0.0711 AUD |
| 2019-03-13 | 0.0812 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.