Regis Healthcare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.190	3.190	3.080	3.170	2.912	283,101
2023-12-14	3.190	3.190	3.080	3.130	2.876	203,673
2023-12-13	3.050	3.140	3.040	3.130	2.876	320,306
2023-12-12	2.940	3.055	2.930	3.040	2.793	710,378
2023-12-11	3.010	3.030	2.910	2.940	2.701	320,964
2023-12-08	2.990	3.050	2.970	2.990	2.747	363,237
2023-12-07	3.000	3.000	2.860	2.990	2.747	187,007
2023-12-06	2.860	3.000	2.860	3.000	2.756	168,933
2023-12-05	2.900	2.950	2.870	2.910	2.674	128,096
2023-12-04	2.900	2.980	2.760	2.870	2.637	1,122,336
2023-12-01	2.810	2.890	2.790	2.850	2.618	312,680
2023-11-30	2.770	2.810	2.730	2.800	2.572	161,806
2023-11-29	2.740	2.780	2.730	2.780	2.554	69,688
2023-11-28	2.750	2.810	2.730	2.750	2.527	90,912
2023-11-27	2.750	2.860	2.740	2.750	2.527	216,084
2023-11-24	2.720	2.780	2.720	2.750	2.527	707,365
2023-11-23	2.700	2.790	2.700	2.760	2.536	44,060
2023-11-22	2.800	2.800	2.720	2.720	2.499	55,008
2023-11-21	2.760	2.790	2.750	2.790	2.563	83,338
2023-11-20	2.750	2.840	2.740	2.790	2.563	277,941
2023-11-17	2.770	2.770	2.740	2.740	2.517	181,056
2023-11-16	2.870	2.870	2.750	2.770	2.545	251,984
2023-11-15	2.830	2.920	2.810	2.870	2.637	868,901
2023-11-14	2.770	2.835	2.705	2.830	2.600	412,112
2023-11-13	2.800	2.830	2.730	2.750	2.527	167,671
2023-11-10	2.810	2.820	2.730	2.760	2.536	134,447
2023-11-09	2.900	2.900	2.690	2.760	2.536	756,906
2023-11-08	2.790	2.910	2.720	2.910	2.674	1,091,896
2023-11-07	2.640	2.790	2.640	2.730	2.508	870,919
2023-11-06	2.530	2.710	2.530	2.710	2.490	347,368
2023-11-03	2.510	2.580	2.500	2.570	2.361	2,209,345
2023-11-02	2.410	2.520	2.410	2.500	2.297	306,272
2023-11-01	2.540	2.540	2.430	2.500	2.297	616,278
2023-10-31	2.430	2.530	2.390	2.500	2.297	292,590
2023-10-30	2.480	2.540	2.430	2.430	2.233	961,294
2023-10-27	2.540	2.540	2.440	2.470	2.269	2,371,331
2023-10-26	2.540	2.540	2.480	2.530	2.324	126,288
2023-10-25	2.520	2.590	2.480	2.540	2.334	1,179,533
2023-10-24	2.530	2.560	2.430	2.480	2.278	232,536
2023-10-23	2.470	2.520	2.400	2.420	2.223	126,683
2023-10-20	2.430	2.500	2.420	2.480	2.278	115,683
2023-10-19	2.500	2.520	2.440	2.460	2.260	1,915,228
2023-10-18	2.500	2.560	2.495	2.510	2.306	71,272
2023-10-17	2.500	2.610	2.490	2.500	2.297	521,437
2023-10-16	2.570	2.580	2.490	2.520	2.315	217,054
2023-10-13	2.600	2.600	2.520	2.540	2.334	1,110,946
2023-10-12	2.600	2.620	2.510	2.570	2.361	3,202,892
2023-10-11	2.570	2.610	2.560	2.600	2.389	2,555,451
2023-10-10	2.550	2.600	2.530	2.580	2.370	292,445
2023-10-09	2.500	2.560	2.500	2.560	2.352	53,388
2023-10-06	2.520	2.575	2.480	2.500	2.297	102,084
2023-10-05	2.520	2.640	2.500	2.600	2.389	236,951
2023-10-04	2.650	2.650	2.560	2.560	2.352	977,993
2023-10-03	2.640	2.680	2.590	2.680	2.462	274,570
2023-10-02	2.680	2.680	2.630	2.680	2.462	136,202
2023-09-29	2.675	2.740	2.660	2.700	2.481	306,813
2023-09-28	2.650	2.680	2.630	2.680	2.462	66,810
2023-09-27	2.670	2.670	2.630	2.660	2.444	33,880
2023-09-26	2.650	2.710	2.620	2.690	2.471	50,461
2023-09-25	2.640	2.680	2.600	2.660	2.444	364,277

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.