Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	2.160	2.170	2.100	2.150	1.868	115,104
2022-04-21	2.130	2.160	2.120	2.120	1.842	81,425
2022-04-20	2.130	2.160	2.090	2.160	1.877	116,309
2022-04-19	2.160	2.160	2.100	2.130	1.851	186,433
2022-04-14	2.140	2.140	2.090	2.130	1.851	58,936
2022-04-13	2.070	2.145	2.050	2.130	1.851	109,023
2022-04-12	2.120	2.120	2.070	2.100	1.825	42,345
2022-04-11	2.110	2.120	2.080	2.100	1.825	79,921
2022-04-08	2.060	2.120	2.055	2.120	1.842	76,821
2022-04-07	2.100	2.100	2.070	2.080	1.807	111,141
2022-04-06	2.100	2.100	2.040	2.100	1.825	99,318
2022-04-05	2.140	2.160	2.110	2.140	1.859	168,369
2022-04-04	2.170	2.190	2.140	2.160	1.877	145,211
2022-04-01	2.120	2.180	2.120	2.170	1.885	1,091,249
2022-03-31	2.210	2.210	2.140	2.160	1.877	218,524
2022-03-30	2.200	2.220	2.160	2.180	1.894	287,332
2022-03-29	2.130	2.220	2.130	2.200	1.911	337,213
2022-03-28	2.070	2.150	2.060	2.140	1.859	201,317
2022-03-25	2.100	2.170	2.100	2.140	1.859	351,799
2022-03-24	2.160	2.160	2.095	2.140	1.859	191,204
2022-03-23	2.160	2.170	2.140	2.160	1.877	61,782
2022-03-22	2.150	2.160	2.130	2.150	1.868	69,416
2022-03-21	2.150	2.180	2.110	2.150	1.868	104,739
2022-03-18	2.200	2.200	2.130	2.130	1.851	160,595
2022-03-17	2.150	2.200	2.150	2.200	1.911	45,039
2022-03-16	2.150	2.180	2.130	2.170	1.885	89,532
2022-03-15	2.170	2.170	2.120	2.120	1.842	69,488
2022-03-14	2.160	2.210	2.100	2.150	1.868	145,951
2022-03-11	2.150	2.160	2.130	2.160	1.877	144,295
2022-03-10	2.100	2.210	2.100	2.150	1.868	2,594,039
2022-03-09	2.100	2.140	2.100	2.140	1.829	330,873
2022-03-08	1.960	2.100	1.960	2.100	1.795	220,821
2022-03-07	2.050	2.100	1.990	2.050	1.752	322,845
2022-03-04	2.130	2.140	2.060	2.070	1.769	186,374
2022-03-03	2.105	2.140	2.090	2.110	1.803	211,682
2022-03-02	2.100	2.130	2.070	2.110	1.803	294,299
2022-03-01	2.100	2.140	2.090	2.120	1.812	441,953
2022-02-28	2.120	2.120	2.070	2.080	1.777	119,171
2022-02-25	1.970	2.150	1.945	2.140	1.829	576,906
2022-02-24	1.890	1.970	1.880	1.970	1.683	239,989
2022-02-23	1.900	1.915	1.850	1.890	1.615	131,107
2022-02-22	1.895	1.930	1.880	1.930	1.649	150,164
2022-02-21	1.930	1.930	1.895	1.900	1.624	79,565
2022-02-18	1.950	1.965	1.915	1.915	1.636	52,132
2022-02-17	1.940	1.950	1.923	1.925	1.645	105,842
2022-02-16	1.900	1.945	1.900	1.925	1.645	187,703
2022-02-15	1.945	1.945	1.905	1.920	1.641	84,608
2022-02-14	1.960	1.960	1.890	1.920	1.641	103,022
2022-02-11	1.950	1.950	1.885	1.905	1.628	109,810
2022-02-10	1.990	2.010	1.955	1.965	1.679	1,627,872
2022-02-09	1.890	1.980	1.890	1.980	1.692	233,066
2022-02-08	1.925	1.940	1.900	1.915	1.636	96,238
2022-02-07	1.935	1.935	1.895	1.920	1.641	52,031
2022-02-04	1.935	1.940	1.920	1.930	1.649	174,569
2022-02-03	1.945	1.945	1.880	1.920	1.641	243,244
2022-02-02	1.815	1.930	1.815	1.920	1.641	451,521
2022-02-01	1.790	1.870	1.785	1.870	1.598	215,625
2022-01-31	1.820	1.820	1.745	1.755	1.500	246,549
2022-01-28	1.730	1.805	1.720	1.805	1.542	290,406
2022-01-27	1.750	1.795	1.725	1.745	1.491	340,086

← NewerPage 20 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.