Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	6.550	6.610	6.485	6.500	6.138	371,325
2024-11-26	6.620	6.730	6.445	6.560	6.195	620,330
2024-11-25	6.750	6.870	6.480	6.480	6.119	8,172,344
2024-11-22	6.490	6.810	6.480	6.700	6.327	598,947
2024-11-21	6.480	6.620	6.440	6.440	6.082	522,095
2024-11-20	6.280	6.510	6.240	6.440	6.082	513,607
2024-11-19	6.230	6.370	6.230	6.340	5.987	414,051
2024-11-18	6.230	6.350	6.210	6.230	5.883	320,074
2024-11-15	6.400	6.480	6.260	6.260	5.912	259,207
2024-11-14	6.350	6.520	6.350	6.390	6.034	510,584
2024-11-13	6.700	6.720	6.370	6.380	6.025	517,710
2024-11-12	6.800	6.800	6.580	6.650	6.280	484,610
2024-11-11	6.510	6.895	6.460	6.520	6.157	449,784
2024-11-08	6.320	6.560	6.190	6.510	6.148	394,478
2024-11-07	6.520	6.520	6.300	6.410	6.053	2,473,154
2024-11-06	6.600	6.660	6.500	6.540	6.176	374,493
2024-11-05	6.450	6.560	6.410	6.520	6.157	281,268
2024-11-04	6.260	6.560	6.110	6.480	6.119	484,100
2024-11-01	6.330	6.440	6.330	6.400	6.044	299,028
2024-10-31	6.510	6.570	6.435	6.490	6.129	483,490
2024-10-30	6.310	6.560	6.310	6.510	6.148	438,082
2024-10-29	6.440	6.495	6.380	6.460	6.100	360,247
2024-10-28	6.420	6.515	6.405	6.460	6.100	411,247
2024-10-25	6.380	6.420	6.250	6.380	6.025	415,941
2024-10-24	6.620	6.680	6.460	6.460	6.100	376,271
2024-10-23	6.560	6.680	6.550	6.630	6.261	321,382
2024-10-22	6.570	6.630	6.520	6.550	6.185	571,281
2024-10-21	6.600	6.695	6.595	6.600	6.233	582,790
2024-10-18	6.540	6.570	6.460	6.530	6.167	365,643
2024-10-17	6.560	6.570	6.460	6.510	6.148	515,263
2024-10-16	6.500	6.620	6.410	6.500	6.138	694,688
2024-10-15	6.630	6.630	6.390	6.500	6.138	1,327,059
2024-10-14	6.520	6.670	6.480	6.640	6.270	750,137
2024-10-11	6.440	6.490	6.330	6.470	6.110	510,725
2024-10-10	6.500	6.540	6.440	6.450	6.091	2,312,924
2024-10-09	6.420	6.520	6.350	6.490	6.129	540,745
2024-10-08	6.470	6.510	6.400	6.430	6.072	498,343
2024-10-07	6.370	6.490	6.330	6.490	6.129	296,068
2024-10-04	6.390	6.390	6.310	6.370	6.015	539,968
2024-10-03	6.330	6.460	6.260	6.430	6.072	841,344
2024-10-02	6.230	6.320	6.160	6.300	5.949	773,348
2024-10-01	6.180	6.240	6.140	6.240	5.893	446,196
2024-09-30	6.240	6.355	6.160	6.190	5.845	893,242
2024-09-27	6.200	6.230	6.130	6.220	5.874	800,357
2024-09-26	6.150	6.230	6.110	6.200	5.855	1,465,254
2024-09-25	6.230	6.240	6.080	6.140	5.798	849,647
2024-09-24	6.150	6.240	6.080	6.210	5.864	863,076
2024-09-23	5.900	6.165	5.870	6.160	5.817	2,133,634
2024-09-20	5.900	6.120	5.870	5.930	5.600	2,119,777
2024-09-19	5.820	5.890	5.770	5.830	5.505	753,284
2024-09-18	5.720	5.810	5.670	5.740	5.420	1,137,658
2024-09-17	5.900	5.900	5.660	5.720	5.402	561,457
2024-09-16	5.840	5.930	5.660	5.730	5.411	821,518
2024-09-13	5.600	5.950	5.520	5.750	5.430	1,650,111
2024-09-12	5.200	5.435	5.180	5.410	5.109	1,359,220
2024-09-11	5.180	5.260	5.110	5.160	4.873	1,122,344
2024-09-10	5.170	5.205	5.125	5.150	4.863	493,293
2024-09-09	5.200	5.280	5.150	5.200	4.848	998,998
2024-09-06	5.230	5.270	5.140	5.220	4.867	935,205
2024-09-05	5.250	5.300	5.190	5.200	4.848	1,049,088

← NewerPage 9 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.