Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.200	2.220	2.160	2.220	1.980	32,783
2023-06-29	2.130	2.210	2.120	2.210	1.971	341,814
2023-06-28	2.110	2.170	2.040	2.170	1.935	88,626
2023-06-27	2.100	2.130	2.010	2.100	1.873	54,076
2023-06-26	2.070	2.120	2.000	2.100	1.873	82,508
2023-06-23	2.110	2.110	2.060	2.100	1.873	49,880
2023-06-22	2.180	2.180	2.100	2.110	1.882	60,454
2023-06-21	2.200	2.220	2.170	2.180	1.944	97,306
2023-06-20	2.230	2.230	2.150	2.190	1.953	352,079
2023-06-19	2.220	2.260	2.210	2.230	1.989	39,861
2023-06-16	2.210	2.210	2.160	2.210	1.971	536,599
2023-06-15	2.290	2.290	2.135	2.200	1.962	348,945
2023-06-14	2.290	2.290	2.250	2.270	2.024	20,822
2023-06-13	2.250	2.300	2.240	2.280	2.033	946,483
2023-06-09	2.260	2.290	2.260	2.280	2.033	447,513
2023-06-08	2.360	2.360	2.240	2.250	2.007	330,916
2023-06-07	2.350	2.380	2.330	2.350	2.096	205,063
2023-06-06	2.330	2.400	2.300	2.350	2.096	191,485
2023-06-05	2.320	2.380	2.250	2.320	2.069	227,609
2023-06-02	2.290	2.350	2.270	2.330	2.078	291,865
2023-06-01	2.250	2.350	2.250	2.290	2.042	369,056
2023-05-31	2.200	2.260	2.200	2.240	1.998	234,883
2023-05-30	2.170	2.170	2.170	2.170	1.935	1
2023-05-29	2.210	2.250	2.205	2.240	1.998	531,784
2023-05-26	2.170	2.210	2.150	2.200	1.962	1,054,283
2023-05-25	2.200	2.220	2.150	2.180	1.944	79,084
2023-05-24	2.180	2.210	2.160	2.170	1.935	83,419
2023-05-23	2.170	2.210	2.170	2.200	1.962	509,502
2023-05-22	2.170	2.220	2.170	2.200	1.962	108,699
2023-05-19	2.280	2.290	2.190	2.210	1.971	201,332
2023-05-18	2.300	2.340	2.250	2.250	2.007	191,127
2023-05-17	2.250	2.310	2.180	2.300	2.051	292,285
2023-05-16	2.250	2.340	2.245	2.270	2.024	2,212,680
2023-05-15	2.200	2.270	2.140	2.240	1.998	227,468
2023-05-12	2.290	2.300	2.200	2.210	1.971	223,157
2023-05-11	2.290	2.320	2.240	2.310	2.060	726,399
2023-05-10	2.220	2.300	2.220	2.290	2.042	2,351,774
2023-05-09	2.230	2.280	2.230	2.280	2.033	1,274,722
2023-05-08	2.240	2.250	2.200	2.230	1.989	700,639
2023-05-05	2.150	2.250	2.140	2.230	1.989	948,469
2023-05-04	2.040	2.170	2.010	2.160	1.926	424,886
2023-05-03	2.110	2.120	2.020	2.040	1.819	87,569
2023-05-02	2.150	2.150	2.105	2.130	1.900	180,952
2023-05-01	2.120	2.170	2.060	2.170	1.935	400,807
2023-04-28	2.100	2.140	2.100	2.130	1.900	161,651
2023-04-27	2.030	2.120	1.995	2.120	1.891	280,668
2023-04-26	2.050	2.070	2.030	2.050	1.828	47,191
2023-04-24	2.080	2.100	2.045	2.090	1.864	93,500
2023-04-21	2.030	2.100	2.030	2.080	1.855	224,617
2023-04-20	2.150	2.150	2.010	2.050	1.828	249,622
2023-04-19	2.100	2.180	2.080	2.130	1.900	701,988
2023-04-18	2.060	2.100	2.050	2.100	1.873	694,586
2023-04-17	2.060	2.090	2.050	2.060	1.837	555,011
2023-04-14	2.070	2.110	2.060	2.100	1.873	538,343
2023-04-13	2.050	2.090	2.050	2.080	1.855	163,148
2023-04-12	1.980	2.070	1.980	2.070	1.846	2,680,196
2023-04-11	2.100	2.100	2.000	2.030	1.810	182,723
2023-04-06	2.010	2.100	2.000	2.090	1.864	14,602,716
2023-04-05	2.100	2.100	2.020	2.050	1.828	2,485,639
2023-04-04	2.030	2.110	2.000	2.100	1.873	467,154

← NewerPage 15 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.