Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 1.995 | 2.010 | 1.948 | 1.965 | 1.679 | 146,965 |
| 2021-10-28 | 1.965 | 2.020 | 1.955 | 1.995 | 1.705 | 247,515 |
| 2021-10-27 | 2.000 | 2.000 | 1.950 | 1.960 | 1.675 | 220,966 |
| 2021-10-26 | 2.010 | 2.030 | 2.000 | 2.000 | 1.709 | 169,349 |
| 2021-10-25 | 2.050 | 2.050 | 2.000 | 2.020 | 1.726 | 102,003 |
| 2021-10-22 | 2.010 | 2.050 | 2.010 | 2.050 | 1.752 | 63,459 |
| 2021-10-21 | 2.030 | 2.045 | 2.010 | 2.010 | 1.718 | 103,107 |
| 2021-10-20 | 2.010 | 2.040 | 1.990 | 1.990 | 1.701 | 190,442 |
| 2021-10-19 | 2.030 | 2.070 | 2.000 | 2.070 | 1.769 | 72,062 |
| 2021-10-18 | 2.070 | 2.070 | 2.000 | 2.010 | 1.718 | 68,683 |
| 2021-10-15 | 2.070 | 2.080 | 2.020 | 2.070 | 1.769 | 55,273 |
| 2021-10-14 | 2.040 | 2.070 | 2.040 | 2.060 | 1.760 | 93,526 |
← NewerPage 22 of 22 · 1,272 trading days
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.