Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.870	1.890	1.860	1.880	1.655	31,149
2023-01-06	1.875	1.880	1.860	1.880	1.655	1,714
2023-01-05	1.890	1.890	1.860	1.875	1.650	11,972
2023-01-04	1.890	1.890	1.880	1.880	1.655	5,793
2023-01-03	1.915	1.915	1.890	1.890	1.663	6,893
2022-12-30	1.890	1.890	1.885	1.885	1.659	8
2022-12-29	1.940	1.940	1.860	1.875	1.650	57,021
2022-12-28	1.953	1.965	1.935	1.935	1.703	1,151
2022-12-23	1.970	1.975	1.930	1.930	1.699	9,851
2022-12-22	1.930	1.965	1.920	1.950	1.716	41,797
2022-12-21	1.960	1.975	1.920	1.975	1.738	15,608
2022-12-20	2.010	2.010	1.940	1.960	1.725	56,449
2022-12-19	2.040	2.040	1.965	2.010	1.769	53,228
2022-12-16	1.975	2.030	1.960	2.030	1.787	35,562
2022-12-15	1.990	2.010	1.945	1.960	1.725	27,726
2022-12-14	2.020	2.050	1.970	2.010	1.769	128,443
2022-12-13	2.020	2.040	1.995	2.000	1.760	13,420
2022-12-12	2.100	2.100	2.000	2.000	1.760	153,313
2022-12-09	2.010	2.250	2.000	2.100	1.848	376,803
2022-12-08	2.000	2.010	1.985	2.010	1.769	4,702
2022-12-07	1.970	2.030	1.970	2.000	1.760	586,600
2022-12-06	2.010	2.020	1.990	2.000	1.760	78,338
2022-12-05	2.000	2.020	1.995	2.000	1.760	94,407
2022-12-02	1.990	2.030	1.985	1.990	1.751	10,688
2022-12-01	1.960	2.080	1.930	1.980	1.743	693,462
2022-11-30	1.980	1.980	1.945	1.950	1.716	34,189
2022-11-29	1.955	1.990	1.910	1.950	1.716	131,905
2022-11-28	1.920	1.980	1.920	1.960	1.725	201,536
2022-11-25	1.980	1.995	1.900	1.900	1.672	116,561
2022-11-24	2.010	2.020	1.925	1.970	1.734	167,440
2022-11-23	1.950	2.040	1.935	2.000	1.760	306,849
2022-11-22	1.968	1.990	1.968	1.980	1.743	127,201
2022-11-21	1.980	1.990	1.963	1.980	1.743	19,258
2022-11-18	1.990	1.995	1.955	1.995	1.756	10,173
2022-11-17	1.980	1.995	1.965	1.990	1.751	135,959
2022-11-16	1.950	1.980	1.945	1.980	1.743	73,361
2022-11-15	1.955	1.985	1.950	1.950	1.716	24,584
2022-11-14	1.990	2.040	1.975	1.995	1.756	227,605
2022-11-11	1.925	1.985	1.885	1.980	1.743	145,843
2022-11-10	1.905	1.925	1.890	1.925	1.694	21,097
2022-11-09	1.860	1.945	1.840	1.905	1.677	78,680
2022-11-08	1.900	1.920	1.815	1.815	1.597	127,265
2022-11-07	2.050	2.050	1.895	1.950	1.716	61,258
2022-11-04	2.000	2.050	2.000	2.010	1.769	106,312
2022-11-03	1.970	2.050	1.970	2.000	1.760	62,052
2022-11-02	2.050	2.070	2.020	2.020	1.778	128,026
2022-11-01	2.040	2.070	1.990	2.050	1.804	88,830
2022-10-31	1.955	2.040	1.950	2.040	1.795	56,903
2022-10-28	1.985	2.040	1.895	2.040	1.795	76,447
2022-10-27	1.920	2.030	1.885	2.000	1.760	120,035
2022-10-26	1.900	1.930	1.865	1.920	1.690	142,776
2022-10-25	1.840	1.880	1.840	1.875	1.650	63,471
2022-10-24	1.795	1.840	1.765	1.840	1.619	143,374
2022-10-21	1.800	1.800	1.760	1.775	1.562	168,052
2022-10-20	1.820	1.820	1.780	1.785	1.571	29,343
2022-10-19	1.735	1.820	1.725	1.820	1.602	13,506
2022-10-18	1.730	1.735	1.700	1.735	1.527	24,180
2022-10-17	1.735	1.735	1.695	1.725	1.518	40,491
2022-10-14	1.730	1.735	1.710	1.735	1.527	9,298
2022-10-13	1.720	1.725	1.690	1.725	1.518	34,563

← NewerPage 17 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.