Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.925	1.950	1.915	1.950	1.694	21,505
2022-07-18	1.900	1.950	1.875	1.940	1.686	107,287
2022-07-15	1.875	1.890	1.840	1.890	1.642	69,174
2022-07-14	1.870	1.890	1.855	1.890	1.642	52,389
2022-07-13	1.885	1.885	1.865	1.870	1.625	32,026
2022-07-12	1.885	1.895	1.865	1.890	1.642	30,694
2022-07-11	1.870	1.875	1.855	1.870	1.625	25,101
2022-07-08	1.895	1.900	1.870	1.870	1.625	35,561
2022-07-07	1.810	1.880	1.805	1.870	1.625	102,701
2022-07-06	1.900	1.905	1.795	1.810	1.573	85,050
2022-07-05	1.810	1.900	1.810	1.900	1.651	78,267
2022-07-04	1.835	1.890	1.810	1.820	1.581	142,333
2022-07-01	1.870	1.875	1.795	1.820	1.581	58,272
2022-06-30	1.815	1.850	1.780	1.850	1.607	88,036
2022-06-29	1.860	1.860	1.785	1.825	1.586	197,867
2022-06-28	1.860	1.860	1.830	1.840	1.599	87,491
2022-06-27	1.850	1.950	1.840	1.860	1.616	121,007
2022-06-24	1.850	1.885	1.835	1.880	1.633	80,277
2022-06-23	1.910	1.910	1.850	1.850	1.607	99,259
2022-06-22	1.900	1.920	1.870	1.880	1.633	158,277
2022-06-21	1.925	1.930	1.895	1.930	1.677	43,615
2022-06-20	1.900	1.935	1.885	1.905	1.655	94,453
2022-06-17	1.920	1.955	1.875	1.955	1.699	154,412
2022-06-16	1.955	1.955	1.890	1.920	1.668	86,921
2022-06-15	1.890	2.010	1.865	1.955	1.699	147,076
2022-06-14	1.990	2.030	1.918	1.930	1.677	355,685
2022-06-10	2.100	2.150	2.050	2.100	1.825	185,039
2022-06-09	2.100	2.110	2.000	2.100	1.825	447,822
2022-06-08	2.140	2.150	2.060	2.100	1.825	223,581
2022-06-07	2.280	2.280	2.085	2.130	1.851	417,546
2022-06-06	2.280	2.320	2.240	2.250	1.955	29,081
2022-06-03	2.300	2.320	2.250	2.300	1.998	32,173
2022-06-02	2.390	2.390	2.270	2.290	1.990	121,523
2022-06-01	2.300	2.390	2.270	2.390	2.076	196,017
2022-05-31	2.240	2.280	2.210	2.260	1.964	108,914
2022-05-30	2.280	2.280	2.230	2.240	1.946	79,057
2022-05-27	2.260	2.270	2.220	2.240	1.946	134,287
2022-05-26	2.310	2.310	2.250	2.250	1.955	69,612
2022-05-25	2.340	2.360	2.240	2.250	1.955	122,946
2022-05-24	2.250	2.340	2.220	2.340	2.033	124,068
2022-05-23	2.350	2.390	2.250	2.250	1.955	195,568
2022-05-20	2.290	2.400	2.290	2.350	2.042	168,407
2022-05-19	2.400	2.450	2.320	2.350	2.042	369,550
2022-05-18	2.410	2.460	2.410	2.420	2.103	125,679
2022-05-17	2.400	2.470	2.360	2.420	2.103	146,724
2022-05-16	2.290	2.400	2.270	2.370	2.059	522,078
2022-05-13	2.190	2.300	2.190	2.280	1.981	236,804
2022-05-12	2.220	2.250	2.170	2.190	1.903	132,793
2022-05-11	2.200	2.270	2.190	2.240	1.946	152,078
2022-05-10	2.300	2.340	2.180	2.220	1.929	247,928
2022-05-09	2.150	2.300	2.150	2.280	1.981	350,746
2022-05-06	2.160	2.180	2.150	2.180	1.894	140,636
2022-05-05	2.130	2.170	2.130	2.170	1.885	64,240
2022-05-04	2.110	2.170	2.090	2.170	1.885	160,240
2022-05-03	2.100	2.130	2.060	2.060	1.790	175,310
2022-05-02	2.070	2.120	2.060	2.120	1.842	105,783
2022-04-29	2.090	2.100	2.060	2.100	1.825	115,068
2022-04-28	2.120	2.120	2.070	2.080	1.807	73,841
2022-04-27	2.110	2.140	2.060	2.070	1.798	267,822
2022-04-26	2.150	2.170	2.120	2.120	1.842	172,738

← NewerPage 19 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.