Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.270 | 4.290 | 4.200 | 4.200 | 3.916 | 261,253 |
| 2024-03-13 | 4.080 | 4.340 | 4.080 | 4.320 | 3.969 | 983,847 |
| 2024-03-12 | 3.910 | 4.030 | 3.870 | 4.000 | 3.675 | 599,313 |
| 2024-03-11 | 3.800 | 3.900 | 3.790 | 3.830 | 3.519 | 373,288 |
| 2024-03-08 | 3.850 | 3.920 | 3.790 | 3.800 | 3.491 | 668,465 |
| 2024-03-07 | 3.780 | 3.850 | 3.760 | 3.850 | 3.537 | 583,785 |
| 2024-03-06 | 3.710 | 3.780 | 3.660 | 3.760 | 3.454 | 579,085 |
| 2024-03-05 | 3.640 | 3.750 | 3.630 | 3.700 | 3.399 | 280,926 |
| 2024-03-04 | 3.520 | 3.660 | 3.520 | 3.660 | 3.363 | 256,871 |
| 2024-03-01 | 3.650 | 3.650 | 3.470 | 3.490 | 3.206 | 716,924 |
| 2024-02-29 | 3.670 | 3.670 | 3.580 | 3.620 | 3.326 | 226,717 |
| 2024-02-28 | 3.570 | 3.680 | 3.540 | 3.670 | 3.372 | 353,558 |
| 2024-02-27 | 3.630 | 3.630 | 3.480 | 3.570 | 3.280 | 123,933 |
| 2024-02-26 | 3.410 | 3.620 | 3.390 | 3.610 | 3.317 | 372,354 |
| 2024-02-23 | 3.390 | 3.450 | 3.390 | 3.410 | 3.133 | 68,997 |
| 2024-02-22 | 3.380 | 3.400 | 3.330 | 3.360 | 3.087 | 74,343 |
| 2024-02-21 | 3.400 | 3.450 | 3.375 | 3.400 | 3.124 | 88,661 |
| 2024-02-20 | 3.460 | 3.460 | 3.400 | 3.410 | 3.133 | 165,553 |
| 2024-02-19 | 3.400 | 3.500 | 3.400 | 3.460 | 3.179 | 148,129 |
| 2024-02-16 | 3.360 | 3.470 | 3.360 | 3.440 | 3.160 | 327,183 |
| 2024-02-15 | 3.300 | 3.360 | 3.280 | 3.340 | 3.069 | 152,848 |
| 2024-02-14 | 3.320 | 3.320 | 3.250 | 3.290 | 3.023 | 523,720 |
| 2024-02-13 | 3.350 | 3.400 | 3.280 | 3.310 | 3.041 | 218,925 |
| 2024-02-12 | 3.380 | 3.400 | 3.320 | 3.350 | 3.078 | 51,091 |
| 2024-02-09 | 3.380 | 3.440 | 3.370 | 3.380 | 3.105 | 57,369 |
| 2024-02-08 | 3.470 | 3.470 | 3.345 | 3.380 | 3.105 | 154,902 |
| 2024-02-07 | 3.420 | 3.480 | 3.370 | 3.480 | 3.197 | 110,994 |
| 2024-02-06 | 3.310 | 3.460 | 3.300 | 3.420 | 3.142 | 221,985 |
| 2024-02-05 | 3.340 | 3.420 | 3.230 | 3.310 | 3.041 | 266,718 |
| 2024-02-02 | 3.250 | 3.310 | 3.200 | 3.280 | 3.013 | 154,294 |
| 2024-02-01 | 3.300 | 3.300 | 3.210 | 3.230 | 2.968 | 107,452 |
| 2024-01-31 | 3.300 | 3.330 | 3.235 | 3.290 | 3.023 | 146,887 |
| 2024-01-30 | 3.230 | 3.280 | 3.160 | 3.270 | 3.004 | 142,249 |
| 2024-01-29 | 3.330 | 3.360 | 3.190 | 3.210 | 2.949 | 211,222 |
| 2024-01-25 | 3.230 | 3.345 | 3.200 | 3.320 | 3.050 | 295,742 |
| 2024-01-24 | 3.200 | 3.230 | 3.190 | 3.230 | 2.968 | 79,070 |
| 2024-01-23 | 3.120 | 3.190 | 3.100 | 3.190 | 2.931 | 328,338 |
| 2024-01-22 | 3.150 | 3.170 | 3.120 | 3.150 | 2.894 | 191,028 |
| 2024-01-19 | 3.130 | 3.155 | 3.100 | 3.120 | 2.866 | 87,956 |
| 2024-01-18 | 3.100 | 3.170 | 3.100 | 3.130 | 2.876 | 132,948 |
| 2024-01-17 | 3.130 | 3.190 | 3.120 | 3.160 | 2.903 | 129,938 |
| 2024-01-16 | 3.160 | 3.160 | 3.120 | 3.150 | 2.894 | 148,835 |
| 2024-01-15 | 3.230 | 3.230 | 3.160 | 3.160 | 2.903 | 810 |
| 2024-01-12 | 3.150 | 3.220 | 3.150 | 3.200 | 2.940 | 250,487 |
| 2024-01-11 | 3.200 | 3.250 | 3.150 | 3.250 | 2.986 | 88,739 |
| 2024-01-10 | 3.150 | 3.220 | 3.110 | 3.220 | 2.958 | 95,765 |
| 2024-01-09 | 3.260 | 3.260 | 3.190 | 3.200 | 2.940 | 74,446 |
| 2024-01-08 | 3.260 | 3.280 | 3.170 | 3.190 | 2.931 | 55,967 |
| 2024-01-05 | 3.280 | 3.300 | 3.230 | 3.290 | 3.023 | 97,129 |
| 2024-01-04 | 3.180 | 3.310 | 3.130 | 3.270 | 3.004 | 126,480 |
| 2024-01-03 | 3.250 | 3.280 | 3.180 | 3.200 | 2.940 | 97,681 |
| 2024-01-02 | 3.270 | 3.280 | 3.220 | 3.250 | 2.986 | 99,641 |
| 2023-12-29 | 3.230 | 3.270 | 3.210 | 3.250 | 2.986 | 129,958 |
| 2023-12-28 | 3.240 | 3.250 | 3.210 | 3.250 | 2.986 | 39,581 |
| 2023-12-27 | 3.220 | 3.270 | 3.210 | 3.220 | 2.958 | 35,735 |
| 2023-12-22 | 3.200 | 3.230 | 3.190 | 3.230 | 2.968 | 96,253 |
| 2023-12-21 | 3.220 | 3.230 | 3.190 | 3.210 | 2.949 | 38,576 |
| 2023-12-20 | 3.230 | 3.250 | 3.190 | 3.220 | 2.958 | 73,210 |
| 2023-12-19 | 3.180 | 3.210 | 3.150 | 3.210 | 2.949 | 272,334 |
| 2023-12-18 | 3.200 | 3.200 | 3.110 | 3.170 | 2.912 | 149,704 |
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.