Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.735	1.735	1.700	1.710	1.505	28,439
2022-10-11	1.735	1.735	1.700	1.735	1.527	28,611
2022-10-10	1.755	1.780	1.685	1.735	1.527	75,089
2022-10-07	1.730	1.785	1.705	1.745	1.536	131,174
2022-10-06	1.695	1.745	1.675	1.700	1.496	87,740
2022-10-05	1.680	1.730	1.670	1.725	1.518	86,403
2022-10-04	1.670	1.710	1.670	1.710	1.505	26,703
2022-10-03	1.700	1.700	1.650	1.660	1.461	92,810
2022-09-30	1.725	1.795	1.675	1.710	1.505	68,212
2022-09-29	1.720	1.760	1.720	1.720	1.514	36,764
2022-09-28	1.700	1.720	1.700	1.715	1.509	5,567
2022-09-27	1.715	1.720	1.665	1.720	1.514	57,173
2022-09-26	1.740	1.740	1.700	1.705	1.501	75,608
2022-09-23	1.755	1.755	1.730	1.740	1.531	15,920
2022-09-21	1.800	1.800	1.740	1.800	1.584	78,841
2022-09-20	1.795	1.815	1.790	1.800	1.584	62,744
2022-09-19	1.800	1.800	1.765	1.800	1.584	65,458
2022-09-16	1.785	1.800	1.770	1.800	1.584	94,751
2022-09-15	1.790	1.810	1.725	1.780	1.567	137,590
2022-09-14	1.840	1.840	1.800	1.810	1.573	278,567
2022-09-13	1.900	1.925	1.840	1.850	1.607	145,963
2022-09-12	1.995	1.995	1.885	1.890	1.642	134,433
2022-09-09	1.955	1.995	1.925	1.940	1.686	709,470
2022-09-08	1.980	2.000	1.925	1.940	1.686	591,729
2022-09-07	2.050	2.050	1.980	1.990	1.729	54,409
2022-09-06	2.090	2.090	2.000	2.040	1.772	50,946
2022-09-05	2.110	2.120	2.040	2.090	1.816	18,971
2022-09-02	2.040	2.110	2.020	2.110	1.833	28,883
2022-09-01	2.040	2.070	2.020	2.030	1.764	30,036
2022-08-31	2.050	2.110	2.050	2.110	1.833	41,427
2022-08-30	2.070	2.130	2.030	2.070	1.798	72,016
2022-08-29	2.090	2.130	2.010	2.130	1.851	383,644
2022-08-26	2.090	2.100	2.080	2.100	1.825	508,542
2022-08-25	2.040	2.130	2.040	2.100	1.825	41,322
2022-08-24	2.030	2.140	2.030	2.070	1.798	121,935
2022-08-23	2.030	2.100	1.995	2.040	1.772	234,282
2022-08-22	2.020	2.070	1.970	2.070	1.798	54,780
2022-08-19	2.060	2.070	2.030	2.070	1.798	38,368
2022-08-18	2.080	2.080	1.950	2.050	1.781	131,000
2022-08-17	2.080	2.140	2.060	2.080	1.807	63,958
2022-08-16	2.190	2.190	2.100	2.110	1.833	35,755
2022-08-15	2.280	2.280	2.120	2.170	1.885	42,134
2022-08-12	2.190	2.270	2.170	2.250	1.955	77,805
2022-08-11	2.140	2.170	2.140	2.160	1.877	17,428
2022-08-10	2.180	2.200	2.100	2.140	1.859	16,881
2022-08-09	2.250	2.270	2.180	2.200	1.911	28,806
2022-08-08	2.250	2.330	2.240	2.300	1.998	213,519
2022-08-05	2.250	2.270	2.140	2.230	1.937	454,351
2022-08-04	2.170	2.230	2.160	2.230	1.937	120,407
2022-08-03	2.150	2.190	2.090	2.170	1.885	400,556
2022-08-02	2.120	2.150	2.030	2.150	1.868	82,173
2022-08-01	2.190	2.190	2.120	2.140	1.859	79,748
2022-07-29	2.150	2.170	2.090	2.170	1.885	76,494
2022-07-28	2.090	2.150	2.080	2.150	1.868	90,146
2022-07-27	2.060	2.130	2.030	2.090	1.816	90,795
2022-07-26	2.090	2.090	2.030	2.090	1.816	65,970
2022-07-25	2.100	2.130	2.050	2.080	1.807	97,263
2022-07-22	1.990	2.100	1.983	2.050	1.781	142,319
2022-07-21	1.920	2.040	1.920	2.000	1.738	46,538
2022-07-20	1.950	1.950	1.920	1.920	1.668	16,252

← NewerPage 18 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.