Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.900 | 4.090 | 3.900 | 4.090 | 3.813 | 600,300 |
| 2024-06-11 | 3.940 | 3.960 | 3.910 | 3.950 | 3.683 | 305,405 |
| 2024-06-07 | 3.950 | 3.970 | 3.890 | 3.950 | 3.683 | 543,230 |
| 2024-06-06 | 3.960 | 3.990 | 3.930 | 3.940 | 3.673 | 361,099 |
| 2024-06-05 | 3.970 | 3.980 | 3.920 | 3.950 | 3.683 | 337,787 |
| 2024-06-04 | 3.960 | 4.000 | 3.920 | 3.980 | 3.710 | 289,326 |
| 2024-06-03 | 4.000 | 4.000 | 3.920 | 3.970 | 3.701 | 346,968 |
| 2024-05-31 | 3.920 | 4.050 | 3.900 | 3.970 | 3.701 | 682,864 |
| 2024-05-30 | 3.900 | 3.950 | 3.890 | 3.920 | 3.655 | 520,192 |
| 2024-05-29 | 3.930 | 3.960 | 3.860 | 3.920 | 3.655 | 726,083 |
| 2024-05-28 | 3.890 | 3.960 | 3.860 | 3.940 | 3.673 | 17,952,172 |
| 2024-05-27 | 4.120 | 4.190 | 3.850 | 3.930 | 3.664 | 1,205,338 |
| 2024-05-24 | 4.100 | 4.120 | 4.030 | 4.110 | 3.832 | 266,475 |
| 2024-05-23 | 4.150 | 4.190 | 4.110 | 4.140 | 3.860 | 194,788 |
| 2024-05-22 | 4.100 | 4.190 | 4.050 | 4.160 | 3.878 | 398,958 |
| 2024-05-21 | 4.110 | 4.180 | 4.020 | 4.030 | 3.757 | 844,009 |
| 2024-05-20 | 4.100 | 4.170 | 4.060 | 4.110 | 3.832 | 428,006 |
| 2024-05-17 | 4.150 | 4.180 | 4.050 | 4.080 | 3.804 | 312,629 |
| 2024-05-16 | 4.120 | 4.190 | 4.080 | 4.180 | 3.897 | 285,500 |
| 2024-05-15 | 4.020 | 4.200 | 4.020 | 4.070 | 3.794 | 644,079 |
| 2024-05-14 | 4.000 | 4.090 | 3.950 | 4.080 | 3.804 | 353,372 |
| 2024-05-13 | 4.160 | 4.160 | 3.990 | 4.020 | 3.748 | 563,444 |
| 2024-05-10 | 4.080 | 4.170 | 4.040 | 4.160 | 3.878 | 211,650 |
| 2024-05-09 | 4.020 | 4.080 | 3.880 | 4.020 | 3.748 | 138,714 |
| 2024-05-08 | 4.020 | 4.100 | 3.990 | 4.090 | 3.813 | 183,236 |
| 2024-05-07 | 3.810 | 4.020 | 3.810 | 4.020 | 3.748 | 310,392 |
| 2024-05-06 | 3.900 | 3.970 | 3.850 | 3.970 | 3.701 | 126,199 |
| 2024-05-03 | 3.840 | 3.915 | 3.770 | 3.900 | 3.636 | 395,030 |
| 2024-05-02 | 3.770 | 3.860 | 3.730 | 3.730 | 3.477 | 162,479 |
| 2024-05-01 | 3.880 | 3.980 | 3.780 | 3.800 | 3.543 | 248,031 |
| 2024-04-30 | 3.980 | 4.005 | 3.920 | 3.940 | 3.673 | 121,264 |
| 2024-04-29 | 3.980 | 4.040 | 3.950 | 4.000 | 3.729 | 121,153 |
| 2024-04-26 | 4.060 | 4.060 | 3.950 | 3.970 | 3.701 | 127,949 |
| 2024-04-24 | 4.000 | 4.090 | 3.980 | 4.030 | 3.757 | 155,674 |
| 2024-04-23 | 3.950 | 4.050 | 3.930 | 4.030 | 3.757 | 225,942 |
| 2024-04-22 | 3.870 | 3.970 | 3.850 | 3.900 | 3.636 | 361,140 |
| 2024-04-19 | 3.820 | 3.910 | 3.820 | 3.900 | 3.636 | 205,554 |
| 2024-04-18 | 3.860 | 3.890 | 3.810 | 3.860 | 3.599 | 128,380 |
| 2024-04-17 | 3.860 | 3.880 | 3.830 | 3.860 | 3.599 | 102,622 |
| 2024-04-16 | 3.850 | 3.890 | 3.830 | 3.830 | 3.571 | 231,510 |
| 2024-04-15 | 3.900 | 3.900 | 3.820 | 3.870 | 3.608 | 136,199 |
| 2024-04-12 | 3.910 | 3.950 | 3.870 | 3.910 | 3.645 | 186,676 |
| 2024-04-11 | 3.880 | 3.920 | 3.860 | 3.910 | 3.645 | 214,626 |
| 2024-04-10 | 3.890 | 3.930 | 3.850 | 3.930 | 3.664 | 190,702 |
| 2024-04-09 | 3.850 | 3.940 | 3.815 | 3.900 | 3.636 | 204,900 |
| 2024-04-08 | 3.820 | 3.920 | 3.820 | 3.860 | 3.599 | 126,243 |
| 2024-04-05 | 3.830 | 3.910 | 3.810 | 3.880 | 3.617 | 256,655 |
| 2024-04-04 | 3.810 | 3.920 | 3.800 | 3.860 | 3.599 | 310,049 |
| 2024-04-03 | 3.870 | 3.880 | 3.760 | 3.770 | 3.515 | 1,487,664 |
| 2024-04-02 | 3.990 | 3.990 | 3.840 | 3.900 | 3.636 | 432,361 |
| 2024-03-28 | 4.040 | 4.090 | 3.970 | 4.010 | 3.738 | 301,508 |
| 2024-03-27 | 4.060 | 4.110 | 3.960 | 4.040 | 3.766 | 777,087 |
| 2024-03-26 | 4.040 | 4.120 | 3.930 | 4.050 | 3.776 | 424,293 |
| 2024-03-25 | 4.030 | 4.040 | 3.970 | 3.980 | 3.710 | 468,426 |
| 2024-03-22 | 3.990 | 4.030 | 3.920 | 4.020 | 3.748 | 512,251 |
| 2024-03-21 | 3.930 | 4.050 | 3.930 | 4.000 | 3.729 | 1,175,247 |
| 2024-03-20 | 3.730 | 3.950 | 3.710 | 3.940 | 3.673 | 612,640 |
| 2024-03-19 | 3.880 | 4.030 | 3.780 | 3.830 | 3.571 | 406,259 |
| 2024-03-18 | 3.960 | 4.060 | 3.850 | 3.870 | 3.608 | 499,823 |
| 2024-03-15 | 4.180 | 4.210 | 3.940 | 3.940 | 3.673 | 5,870,425 |
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.