Regis Healthcare Limited (REG.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 520,192 |
| May 29, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 726,083 |
| May 28, 2024 | 3.8900 | 3.9600 | 3.8600 | 3.9400 | 3.9400 | 17,952,172 |
| May 27, 2024 | 4.1200 | 4.1900 | 3.8500 | 3.9300 | 3.9300 | 1,205,338 |
| May 24, 2024 | 4.1000 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 266,475 |
| May 23, 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 194,788 |
| May 22, 2024 | 4.1000 | 4.1900 | 4.0500 | 4.1600 | 4.1600 | 398,958 |
| May 21, 2024 | 4.1100 | 4.1800 | 4.0200 | 4.0300 | 4.0300 | 844,009 |
| May 20, 2024 | 4.1000 | 4.1700 | 4.0600 | 4.1100 | 4.1100 | 428,006 |
| May 17, 2024 | 4.1500 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 312,629 |
| May 16, 2024 | 4.1200 | 4.1900 | 4.0800 | 4.1800 | 4.1800 | 285,500 |
| May 15, 2024 | 4.0200 | 4.2000 | 4.0200 | 4.0700 | 4.0700 | 644,079 |
| May 14, 2024 | 4.0000 | 4.0900 | 3.9500 | 4.0800 | 4.0800 | 353,372 |
| May 13, 2024 | 4.1600 | 4.1600 | 3.9900 | 4.0200 | 4.0200 | 563,444 |
| May 10, 2024 | 4.0800 | 4.1700 | 4.0400 | 4.1600 | 4.1600 | 211,650 |
| May 09, 2024 | 4.0200 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 138,714 |
| May 08, 2024 | 4.0200 | 4.1000 | 3.9900 | 4.0900 | 4.0900 | 183,236 |
| May 07, 2024 | 3.8100 | 4.0200 | 3.8100 | 4.0200 | 4.0200 | 310,392 |
| May 06, 2024 | 3.9000 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 126,199 |
| May 03, 2024 | 3.8400 | 3.9150 | 3.7700 | 3.9000 | 3.9000 | 395,030 |
| May 02, 2024 | 3.7700 | 3.8600 | 3.7300 | 3.7300 | 3.7300 | 162,479 |
| May 01, 2024 | 3.8800 | 3.9800 | 3.7800 | 3.8000 | 3.8000 | 248,031 |
| Apr 30, 2024 | 3.9800 | 4.0050 | 3.9200 | 3.9400 | 3.9400 | 121,264 |
| Apr 29, 2024 | 3.9800 | 4.0400 | 3.9500 | 4.0000 | 4.0000 | 121,153 |
| Apr 26, 2024 | 4.0600 | 4.0600 | 3.9500 | 3.9700 | 3.9700 | 127,949 |
| Apr 24, 2024 | 4.0000 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 155,674 |
| Apr 23, 2024 | 3.9500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 225,942 |
| Apr 22, 2024 | 3.8700 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 361,140 |
| Apr 19, 2024 | 3.8200 | 3.9100 | 3.8200 | 3.9000 | 3.9000 | 205,554 |
| Apr 18, 2024 | 3.8600 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 128,380 |
| Apr 17, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 102,622 |
| Apr 16, 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 231,510 |
| Apr 15, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 136,199 |
| Apr 12, 2024 | 3.9100 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 186,676 |
| Apr 11, 2024 | 3.8800 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 214,626 |
| Apr 10, 2024 | 3.8900 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 190,702 |
| Apr 09, 2024 | 3.8500 | 3.9400 | 3.8150 | 3.9000 | 3.9000 | 204,900 |
| Apr 08, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | 126,243 |
| Apr 05, 2024 | 3.8300 | 3.9100 | 3.8100 | 3.8800 | 3.8800 | 256,655 |
| Apr 04, 2024 | 3.8100 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 310,049 |
| Apr 03, 2024 | 3.8700 | 3.8800 | 3.7600 | 3.7700 | 3.7700 | 1,487,664 |
| Apr 02, 2024 | 3.9900 | 3.9900 | 3.8400 | 3.9000 | 3.9000 | 432,361 |
| Mar 28, 2024 | 4.0400 | 4.0900 | 3.9700 | 4.0100 | 4.0100 | 301,508 |
| Mar 27, 2024 | 4.0600 | 4.1100 | 3.9600 | 4.0400 | 4.0400 | 777,087 |
| Mar 26, 2024 | 4.0400 | 4.1200 | 3.9300 | 4.0500 | 4.0500 | 424,293 |
| Mar 25, 2024 | 4.0300 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 468,426 |
| Mar 22, 2024 | 3.9900 | 4.0300 | 3.9200 | 4.0200 | 4.0200 | 512,251 |
| Mar 21, 2024 | 3.9300 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 1,175,247 |
| Mar 20, 2024 | 3.7300 | 3.9500 | 3.7100 | 3.9400 | 3.9400 | 612,640 |
| Mar 19, 2024 | 3.8800 | 4.0300 | 3.7800 | 3.8300 | 3.8300 | 406,259 |
| Mar 18, 2024 | 3.9600 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 499,823 |
| Mar 15, 2024 | 4.1800 | 4.2100 | 3.9400 | 3.9400 | 3.9400 | 5,870,425 |
| Mar 14, 2024 | 4.2700 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 261,253 |
| Mar 14, 2024 | 0.0628 Dividend | |||||
| Mar 13, 2024 | 4.0800 | 4.3400 | 4.0800 | 4.3200 | 4.2572 | 983,847 |
| Mar 12, 2024 | 3.9100 | 4.0300 | 3.8700 | 4.0000 | 3.9419 | 599,313 |
| Mar 11, 2024 | 3.8000 | 3.9000 | 3.7900 | 3.8300 | 3.7743 | 373,288 |
| Mar 08, 2024 | 3.8500 | 3.9200 | 3.7900 | 3.8000 | 3.7448 | 668,465 |
| Mar 07, 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8500 | 3.7940 | 583,785 |
| Mar 06, 2024 | 3.7100 | 3.7800 | 3.6600 | 3.7600 | 3.7053 | 579,085 |
| Mar 05, 2024 | 3.6400 | 3.7500 | 3.6300 | 3.7000 | 3.6462 | 280,926 |
| Mar 04, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | 3.6068 | 256,871 |
| Mar 01, 2024 | 3.6500 | 3.6500 | 3.4700 | 3.4900 | 3.4393 | 716,924 |
| Feb 29, 2024 | 3.6700 | 3.6700 | 3.5800 | 3.6200 | 3.5674 | 226,717 |
| Feb 28, 2024 | 3.5700 | 3.6800 | 3.5400 | 3.6700 | 3.6166 | 353,558 |
| Feb 27, 2024 | 3.6300 | 3.6300 | 3.4800 | 3.5700 | 3.5181 | 123,933 |
| Feb 26, 2024 | 3.4100 | 3.6200 | 3.3900 | 3.6100 | 3.5575 | 372,354 |
| Feb 23, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4100 | 3.3604 | 68,997 |
| Feb 22, 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3600 | 3.3112 | 74,343 |
| Feb 21, 2024 | 3.4000 | 3.4500 | 3.3750 | 3.4000 | 3.3506 | 88,661 |
| Feb 20, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4100 | 3.3604 | 165,553 |
| Feb 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4600 | 3.4097 | 148,129 |
| Feb 16, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4400 | 3.3900 | 327,183 |
| Feb 15, 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3400 | 3.2914 | 152,848 |
| Feb 14, 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2900 | 3.2422 | 523,720 |
| Feb 13, 2024 | 3.3500 | 3.4000 | 3.2800 | 3.3100 | 3.2619 | 218,925 |
| Feb 12, 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3500 | 3.3013 | 51,091 |
| Feb 09, 2024 | 3.3800 | 3.4400 | 3.3700 | 3.3800 | 3.3309 | 57,369 |
| Feb 08, 2024 | 3.4700 | 3.4700 | 3.3450 | 3.3800 | 3.3309 | 154,902 |
| Feb 07, 2024 | 3.4200 | 3.4800 | 3.3700 | 3.4800 | 3.4294 | 110,994 |
| Feb 06, 2024 | 3.3100 | 3.4600 | 3.3000 | 3.4200 | 3.3703 | 221,985 |
| Feb 05, 2024 | 3.3400 | 3.4200 | 3.2300 | 3.3100 | 3.2619 | 266,718 |
| Feb 02, 2024 | 3.2500 | 3.3100 | 3.2000 | 3.2800 | 3.2323 | 154,294 |
| Feb 01, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2300 | 3.1830 | 107,452 |
| Jan 31, 2024 | 3.3000 | 3.3300 | 3.2350 | 3.2900 | 3.2422 | 146,887 |
| Jan 30, 2024 | 3.2300 | 3.2800 | 3.1600 | 3.2700 | 3.2225 | 142,249 |
| Jan 29, 2024 | 3.3300 | 3.3600 | 3.1900 | 3.2100 | 3.1633 | 211,222 |
| Jan 25, 2024 | 3.2300 | 3.3450 | 3.2000 | 3.3200 | 3.2717 | 295,742 |
| Jan 24, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1830 | 79,070 |
| Jan 23, 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1436 | 328,338 |
| Jan 22, 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1500 | 3.1042 | 191,028 |
| Jan 19, 2024 | 3.1300 | 3.1550 | 3.1000 | 3.1200 | 3.0746 | 87,956 |
| Jan 18, 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1300 | 3.0845 | 132,948 |
| Jan 17, 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1600 | 3.1141 | 129,938 |
| Jan 16, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1500 | 3.1042 | 148,835 |
| Jan 15, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1141 | 810 |
| Jan 12, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.1535 | 250,487 |
| Jan 11, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2028 | 88,739 |
| Jan 10, 2024 | 3.1500 | 3.2200 | 3.1100 | 3.2200 | 3.1732 | 95,765 |
| Jan 09, 2024 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.1535 | 74,446 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.