Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.780	1.780	1.710	1.750	1.495	602,771
2022-01-24	1.820	1.820	1.760	1.790	1.530	284,788
2022-01-21	1.820	1.850	1.810	1.820	1.555	192,118
2022-01-20	1.825	1.830	1.810	1.820	1.555	223,887
2022-01-19	1.820	1.860	1.818	1.840	1.572	124,203
2022-01-18	1.840	1.855	1.815	1.820	1.555	93,633
2022-01-17	1.835	1.850	1.820	1.835	1.568	671,562
2022-01-14	1.815	1.825	1.800	1.820	1.555	172,327
2022-01-13	1.835	1.835	1.800	1.825	1.560	217,915
2022-01-12	1.830	1.845	1.825	1.845	1.577	65,645
2022-01-11	1.805	1.840	1.805	1.830	1.564	75,227
2022-01-10	1.845	1.845	1.775	1.840	1.572	158,795
2022-01-07	1.845	1.875	1.815	1.815	1.551	71,175
2022-01-06	1.850	1.875	1.815	1.855	1.585	1,128,219
2022-01-05	1.900	1.900	1.855	1.900	1.624	366,337
2022-01-04	1.850	1.885	1.840	1.885	1.611	115,179
2021-12-31	1.870	1.870	1.835	1.870	1.598	72,049
2021-12-30	1.850	1.870	1.830	1.860	1.589	112,940
2021-12-29	1.865	1.880	1.825	1.850	1.581	248,565
2021-12-24	1.850	1.880	1.850	1.865	1.594	64,744
2021-12-23	1.855	1.875	1.845	1.860	1.589	343,418
2021-12-22	1.880	1.880	1.840	1.860	1.589	199,853
2021-12-21	1.820	1.870	1.820	1.850	1.581	166,562
2021-12-20	1.850	1.850	1.780	1.835	1.568	151,826
2021-12-17	1.845	1.845	1.800	1.820	1.555	220,378
2021-12-16	1.840	1.845	1.785	1.845	1.577	263,110
2021-12-15	1.730	1.820	1.690	1.810	1.547	417,754
2021-12-14	1.710	1.730	1.675	1.730	1.478	583,905
2021-12-13	1.750	1.750	1.700	1.700	1.453	244,885
2021-12-10	1.650	1.750	1.630	1.720	1.470	1,145,183
2021-12-09	1.665	1.670	1.655	1.655	1.414	510,824
2021-12-08	1.675	1.710	1.650	1.650	1.410	557,958
2021-12-07	1.700	1.700	1.660	1.670	1.427	373,275
2021-12-06	1.720	1.720	1.660	1.675	1.431	494,629
2021-12-03	1.750	1.750	1.685	1.685	1.440	464,563
2021-12-02	1.710	1.745	1.700	1.700	1.453	361,920
2021-12-01	1.765	1.765	1.720	1.730	1.478	279,595
2021-11-30	1.780	1.790	1.765	1.765	1.508	253,716
2021-11-29	1.770	1.790	1.760	1.765	1.508	713,495
2021-11-26	1.840	1.850	1.775	1.790	1.530	226,070
2021-11-25	1.885	1.885	1.830	1.840	1.572	129,967
2021-11-24	1.870	1.875	1.850	1.860	1.589	167,302
2021-11-23	1.905	1.905	1.865	1.870	1.598	167,200
2021-11-22	1.910	1.915	1.880	1.895	1.619	168,506
2021-11-19	1.935	1.935	1.885	1.900	1.624	218,740
2021-11-18	1.920	1.930	1.910	1.925	1.645	123,770
2021-11-17	1.930	1.950	1.900	1.935	1.654	152,910
2021-11-16	1.965	1.985	1.930	1.940	1.658	176,230
2021-11-15	1.990	1.995	1.965	1.965	1.679	92,342
2021-11-12	2.000	2.000	1.975	1.980	1.692	333,108
2021-11-11	2.010	2.010	1.965	1.980	1.692	322,796
2021-11-10	2.000	2.050	2.000	2.010	1.718	719,822
2021-11-09	1.940	2.000	1.940	1.960	1.675	279,522
2021-11-08	1.950	1.965	1.910	1.950	1.666	104,493
2021-11-05	1.950	1.960	1.940	1.940	1.658	3,463,714
2021-11-04	1.950	1.975	1.948	1.950	1.666	434,893
2021-11-03	1.955	1.970	1.945	1.950	1.666	297,140
2021-11-02	1.975	1.975	1.948	1.955	1.671	51,994
2021-11-01	1.975	1.975	1.945	1.945	1.662	105,214
2021-10-29	1.995	2.010	1.948	1.965	1.679	146,965

← NewerPage 21 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.