Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.700	2.710	2.630	2.660	2.444	129,683
2023-09-21	2.690	2.700	2.630	2.690	2.471	206,806
2023-09-20	2.690	2.700	2.670	2.670	2.453	16,906
2023-09-19	2.690	2.690	2.660	2.660	2.444	53,905
2023-09-18	2.730	2.730	2.650	2.690	2.471	143,926
2023-09-15	2.570	2.700	2.560	2.660	2.444	242,853
2023-09-14	2.520	2.570	2.510	2.550	2.343	52,084
2023-09-13	2.500	2.550	2.500	2.520	2.315	352,261
2023-09-12	2.500	2.610	2.490	2.550	2.343	988,162
2023-09-11	2.540	2.580	2.500	2.550	2.274	89,004
2023-09-08	2.480	2.540	2.480	2.500	2.229	56,525
2023-09-07	2.550	2.550	2.500	2.500	2.229	57,606
2023-09-06	2.550	2.575	2.490	2.560	2.283	95,641
2023-09-05	2.490	2.540	2.480	2.510	2.238	349,996
2023-09-04	2.560	2.560	2.470	2.490	2.221	161,361
2023-09-01	2.530	2.530	2.500	2.500	2.229	24,750
2023-08-31	2.500	2.560	2.450	2.540	2.265	576,337
2023-08-30	2.410	2.580	2.410	2.510	2.238	516,859
2023-08-29	2.400	2.430	2.390	2.390	2.131	165,960
2023-08-28	2.400	2.440	2.375	2.410	2.149	705,883
2023-08-25	2.260	2.440	2.260	2.400	2.140	3,775,339
2023-08-24	2.310	2.310	2.230	2.240	1.998	89,526
2023-08-23	2.270	2.270	2.250	2.250	2.007	138,897
2023-08-22	2.260	2.300	2.250	2.260	2.015	54,811
2023-08-21	2.290	2.320	2.240	2.240	1.998	55,603
2023-08-18	2.290	2.330	2.290	2.330	2.078	166,321
2023-08-17	2.300	2.360	2.260	2.310	2.060	250,786
2023-08-16	2.450	2.470	2.370	2.400	2.140	396,966
2023-08-15	2.390	2.420	2.340	2.420	2.158	1,100,337
2023-08-14	2.370	2.390	2.340	2.380	2.122	130,947
2023-08-11	2.300	2.370	2.300	2.350	2.096	90,069
2023-08-10	2.390	2.390	2.330	2.350	2.096	38,190
2023-08-09	2.340	2.400	2.320	2.380	2.122	287,508
2023-08-08	2.280	2.350	2.270	2.340	2.087	195,193
2023-08-07	2.150	2.320	2.110	2.280	2.033	127,374
2023-08-04	2.250	2.260	2.180	2.250	2.007	32,827
2023-08-03	2.240	2.250	2.220	2.250	2.007	10,063
2023-08-02	2.270	2.360	2.240	2.260	2.015	3,922,547
2023-08-01	2.300	2.315	2.260	2.260	2.015	1,348,262
2023-07-31	2.160	2.300	2.160	2.260	2.015	128,253
2023-07-28	2.220	2.250	2.200	2.230	1.989	50,737
2023-07-27	2.170	2.240	2.170	2.220	1.980	33,865
2023-07-26	2.110	2.190	2.070	2.190	1.953	2,747,686
2023-07-25	2.090	2.120	2.040	2.090	1.864	66,641
2023-07-24	2.150	2.150	2.080	2.150	1.917	37,938
2023-07-21	2.090	2.140	2.080	2.140	1.908	24,238
2023-07-20	2.100	2.160	2.080	2.100	1.873	60,088
2023-07-19	2.140	2.170	2.090	2.110	1.882	32,561
2023-07-18	2.190	2.190	2.140	2.170	1.935	12,160
2023-07-17	2.180	2.220	2.170	2.190	1.953	31,173
2023-07-14	2.130	2.190	2.115	2.180	1.944	32,543
2023-07-13	2.170	2.210	2.170	2.190	1.953	33,923
2023-07-12	2.290	2.290	2.070	2.070	1.846	65,834
2023-07-11	2.140	2.270	2.140	2.270	2.024	48,295
2023-07-10	2.200	2.230	2.160	2.200	1.962	337,595
2023-07-07	2.280	2.280	2.200	2.200	1.962	44,757
2023-07-06	2.250	2.280	2.220	2.280	2.033	53,532
2023-07-05	2.230	2.260	2.180	2.260	2.015	87,132
2023-07-04	2.230	2.250	2.130	2.230	1.989	157,237
2023-07-03	2.250	2.260	2.130	2.130	1.900	31,600

← NewerPage 14 of 22 · 1,265 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.