Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.950	2.040	1.950	2.040	1.819	219,685
2023-03-31	2.020	2.030	1.918	1.945	1.735	57,657
2023-03-30	1.960	2.030	1.960	2.020	1.801	251,755
2023-03-29	1.900	1.980	1.900	1.950	1.739	440,788
2023-03-28	1.880	1.920	1.855	1.900	1.694	174,868
2023-03-27	1.830	1.960	1.810	1.885	1.681	101,495
2023-03-24	1.800	1.885	1.785	1.845	1.645	632,296
2023-03-23	1.580	1.640	1.525	1.620	1.445	105,394
2023-03-22	1.550	1.615	1.550	1.600	1.427	143,769
2023-03-21	1.485	1.550	1.475	1.550	1.382	234,711
2023-03-20	1.465	1.495	1.460	1.485	1.324	337,784
2023-03-17	1.470	1.520	1.410	1.460	1.302	671,796
2023-03-16	1.525	1.535	1.450	1.465	1.306	207,531
2023-03-15	1.555	1.560	1.520	1.525	1.342	116,380
2023-03-14	1.575	1.580	1.545	1.555	1.369	86,562
2023-03-13	1.555	1.580	1.555	1.580	1.391	12,022
2023-03-10	1.560	1.575	1.560	1.575	1.386	44,493
2023-03-09	1.550	1.580	1.550	1.570	1.382	23,320
2023-03-08	1.540	1.590	1.540	1.570	1.382	169,505
2023-03-07	1.570	1.580	1.540	1.540	1.355	175,676
2023-03-06	1.575	1.590	1.560	1.565	1.377	95,908
2023-03-03	1.550	1.595	1.540	1.595	1.404	97,749
2023-03-02	1.560	1.560	1.530	1.550	1.364	27,601
2023-03-01	1.555	1.570	1.540	1.560	1.373	446,000
2023-02-28	1.540	1.585	1.540	1.570	1.382	150,928
2023-02-27	1.600	1.650	1.520	1.525	1.342	160,462
2023-02-24	1.605	1.625	1.605	1.615	1.421	34,717
2023-02-23	1.665	1.685	1.615	1.620	1.426	147,662
2023-02-22	1.675	1.695	1.650	1.660	1.461	134,526
2023-02-21	1.670	1.735	1.643	1.660	1.461	215,710
2023-02-20	1.650	1.690	1.650	1.680	1.479	50,517
2023-02-17	1.670	1.670	1.650	1.670	1.470	120,626
2023-02-16	1.660	1.670	1.655	1.660	1.461	64,551
2023-02-15	1.680	1.685	1.645	1.655	1.457	93,887
2023-02-14	1.670	1.685	1.670	1.685	1.483	2,609
2023-02-13	1.675	1.695	1.670	1.680	1.479	48,443
2023-02-10	1.680	1.695	1.675	1.680	1.479	154,918
2023-02-09	1.715	1.750	1.680	1.680	1.479	197,379
2023-02-08	1.695	1.745	1.690	1.730	1.523	66,847
2023-02-07	1.750	1.813	1.690	1.700	1.496	479,042
2023-02-06	1.710	1.730	1.685	1.720	1.514	56,091
2023-02-03	1.730	1.750	1.710	1.710	1.505	216,737
2023-02-02	1.705	1.760	1.700	1.730	1.523	47,990
2023-02-01	1.750	1.780	1.680	1.695	1.492	293,227
2023-01-31	1.760	1.795	1.750	1.750	1.540	13,943
2023-01-30	1.745	1.760	1.730	1.745	1.536	36,681
2023-01-27	1.755	1.810	1.740	1.745	1.536	235,899
2023-01-25	1.760	1.810	1.750	1.755	1.545	92,571
2023-01-24	1.780	1.805	1.755	1.760	1.549	104,927
2023-01-23	1.785	1.800	1.755	1.775	1.562	221,425
2023-01-20	1.805	1.840	1.780	1.840	1.619	50,936
2023-01-19	1.865	1.865	1.810	1.830	1.611	52,852
2023-01-18	1.850	1.880	1.815	1.830	1.611	72,074
2023-01-17	1.880	1.890	1.850	1.880	1.655	120,152
2023-01-16	1.900	1.935	1.880	1.880	1.655	88,948
2023-01-13	1.880	1.910	1.880	1.890	1.663	58,433
2023-01-12	1.885	1.910	1.870	1.880	1.655	12,088
2023-01-11	1.890	1.920	1.890	1.920	1.690	30,486
2023-01-10	1.870	1.890	1.870	1.880	1.655	27,506
2023-01-09	1.870	1.890	1.860	1.880	1.655	31,149

← NewerPage 16 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.