Regis Healthcare Limited (REG.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 3.9800 | 3.9950 | 3.9200 | 3.9740 | 3.9740 | 285,649 |
| May 31, 2024 | 3.9500 | 4.0400 | 3.9100 | 3.9600 | 3.9600 | 116,012 |
| May 30, 2024 | 3.9300 | 3.9450 | 3.8800 | 3.9200 | 3.9200 | 53,750 |
| May 29, 2024 | 3.9400 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 1,601,607 |
| May 28, 2024 | 3.9100 | 3.9600 | 3.8700 | 3.9250 | 3.9250 | 92,079 |
| May 27, 2024 | 4.1700 | 4.1900 | 3.8600 | 3.9200 | 3.9200 | 147,113 |
| May 24, 2024 | 4.0900 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 2,090,214 |
| May 23, 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 46,024 |
| May 22, 2024 | 4.0500 | 4.1850 | 4.0500 | 4.1700 | 4.1700 | 42,026 |
| May 21, 2024 | 4.1200 | 4.1750 | 4.0300 | 4.0500 | 4.0500 | 359,090 |
| May 20, 2024 | 4.1000 | 4.1650 | 4.0500 | 4.1000 | 4.1000 | 274,900 |
| May 17, 2024 | 4.1500 | 4.1800 | 4.0500 | 4.0950 | 4.0950 | 320,969 |
| May 16, 2024 | 4.1000 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 58,962 |
| May 15, 2024 | 4.0900 | 4.1950 | 4.0500 | 4.0600 | 4.0600 | 99,645 |
| May 14, 2024 | 4.0000 | 4.0900 | 3.9600 | 4.0800 | 4.0800 | 60,096 |
| May 13, 2024 | 4.1300 | 4.1300 | 3.9900 | 3.9900 | 3.9900 | 65,688 |
| May 10, 2024 | 4.0700 | 4.1700 | 4.0400 | 4.1500 | 4.1500 | 138,321 |
| May 09, 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0300 | 4.0300 | 26,154 |
| May 08, 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0900 | 4.0900 | 20,140 |
| May 07, 2024 | 3.9500 | 4.0100 | 3.8600 | 3.9800 | 3.9800 | 44,000 |
| May 06, 2024 | 3.9200 | 3.9700 | 3.8400 | 3.9600 | 3.9600 | 23,229 |
| May 03, 2024 | 3.7900 | 3.9100 | 3.7900 | 3.8850 | 3.8850 | 27,025 |
| May 02, 2024 | 3.7800 | 3.8600 | 3.7450 | 3.7600 | 3.7600 | 46,758 |
| May 01, 2024 | 3.8900 | 3.9100 | 3.7800 | 3.7900 | 3.7900 | 26,493 |
| Apr 30, 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 17,061 |
| Apr 29, 2024 | 3.9700 | 4.0300 | 3.9650 | 4.0100 | 4.0100 | 41,993 |
| Apr 26, 2024 | 4.0400 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 19,665 |
| Apr 24, 2024 | 4.0400 | 4.0850 | 3.9850 | 4.0200 | 4.0200 | 130,721 |
| Apr 23, 2024 | 3.9400 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 52,960 |
| Apr 22, 2024 | 3.8800 | 3.9700 | 3.8700 | 3.9000 | 3.9000 | 92,415 |
| Apr 19, 2024 | 3.8400 | 3.9100 | 3.8400 | 3.9000 | 3.9000 | 43,189 |
| Apr 18, 2024 | 3.8500 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 174,159 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 3.8300 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 28,118 |
| Apr 15, 2024 | 3.8900 | 3.8900 | 3.8300 | 3.8600 | 3.8600 | 63,219 |
| Apr 12, 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9000 | 3.9000 | 44,843 |
| Apr 11, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 97,463 |
| Apr 10, 2024 | 3.9150 | 3.9200 | 3.8500 | 3.9050 | 3.9050 | 30,102 |
| Apr 09, 2024 | 3.8600 | 3.9100 | 3.8200 | 3.8850 | 3.8850 | 37,950 |
| Apr 08, 2024 | 3.8300 | 3.9200 | 3.8300 | 3.8600 | 3.8600 | 23,791 |
| Apr 05, 2024 | 3.8300 | 3.9100 | 3.8300 | 3.8600 | 3.8600 | 47,512 |
| Apr 04, 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 55,017 |
| Apr 03, 2024 | 3.8600 | 3.8800 | 3.7600 | 3.7700 | 3.7700 | 65,625 |
| Apr 02, 2024 | 3.9100 | 3.9100 | 3.8450 | 3.8900 | 3.8900 | 119,080 |
| Mar 28, 2024 | 4.0700 | 4.0900 | 3.9700 | 4.0100 | 4.0100 | 1,523,931 |
| Mar 27, 2024 | 4.0700 | 4.0700 | 3.9600 | 4.0200 | 4.0200 | 64,609 |
| Mar 26, 2024 | 3.9900 | 4.1200 | 3.9400 | 4.0700 | 4.0700 | 74,440 |
| Mar 25, 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 75,166 |
| Mar 22, 2024 | 3.9700 | 4.0300 | 3.9300 | 4.0100 | 4.0100 | 58,920 |
| Mar 21, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 71,182 |
| Mar 20, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9300 | 3.9300 | 58,250 |
| Mar 19, 2024 | 3.8900 | 3.9300 | 3.7800 | 3.8600 | 3.8600 | 1,378,957 |
| Mar 18, 2024 | 3.9800 | 4.0600 | 3.8500 | 3.8800 | 3.8800 | 76,752 |
| Mar 15, 2024 | 4.1400 | 4.2000 | 4.0350 | 4.0600 | 4.0600 | 276,372 |
| Mar 14, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 147,515 |
| Mar 14, 2024 | 0.0628 Dividend | |||||
| Mar 13, 2024 | 4.1400 | 4.3400 | 4.1000 | 4.2900 | 4.2272 | 113,112 |
| Mar 12, 2024 | 3.9200 | 4.0300 | 3.8700 | 4.0300 | 3.9710 | 47,222 |
| Mar 11, 2024 | 3.8700 | 3.8800 | 3.7900 | 3.8100 | 3.7542 | 62,542 |
| Mar 08, 2024 | 3.8200 | 3.9100 | 3.7850 | 3.8200 | 3.7641 | 44,711 |
| Mar 07, 2024 | 3.7800 | 3.8500 | 3.7700 | 3.8400 | 3.7838 | 63,248 |
| Mar 06, 2024 | 3.7000 | 3.7800 | 3.6700 | 3.7700 | 3.7148 | 322,192 |
| Mar 05, 2024 | 3.6800 | 3.7500 | 3.6400 | 3.7000 | 3.6458 | 41,349 |
| Mar 04, 2024 | 3.6100 | 3.6500 | 3.5800 | 3.6400 | 3.5867 | 33,532 |
| Mar 01, 2024 | 3.6300 | 3.6300 | 3.4800 | 3.5300 | 3.4783 | 37,522 |
| Feb 29, 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6300 | 3.5769 | 23,263 |
| Feb 28, 2024 | 3.5500 | 3.6900 | 3.5500 | 3.6900 | 3.6360 | 23,396 |
| Feb 27, 2024 | 3.6100 | 3.6100 | 3.4900 | 3.5500 | 3.4980 | 40,392 |
| Feb 26, 2024 | 3.3900 | 3.6200 | 3.3900 | 3.6200 | 3.5670 | 13,299 |
| Feb 23, 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4100 | 3.3601 | 13,042 |
| Feb 22, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3700 | 3.3207 | 10,214 |
| Feb 21, 2024 | 3.4200 | 3.4500 | 3.3800 | 3.3900 | 3.3404 | 14,344 |
| Feb 20, 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4100 | 3.3601 | 11,094 |
| Feb 19, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4700 | 3.4192 | 23,291 |
| Feb 16, 2024 | 3.4000 | 3.4800 | 3.3600 | 3.4200 | 3.3699 | 24,887 |
| Feb 15, 2024 | 3.2900 | 3.3600 | 3.2800 | 3.3300 | 3.2813 | 18,423 |
| Feb 14, 2024 | 3.3000 | 3.3100 | 3.2600 | 3.2900 | 3.2418 | 19,862 |
| Feb 13, 2024 | 3.3900 | 3.3900 | 3.2800 | 3.3100 | 3.2615 | 23,254 |
| Feb 12, 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3500 | 3.3010 | 14,547 |
| Feb 09, 2024 | 3.3900 | 3.4400 | 3.3700 | 3.3800 | 3.3305 | 11,803 |
| Feb 08, 2024 | 3.4600 | 3.4600 | 3.3400 | 3.3500 | 3.3010 | 12,352 |
| Feb 07, 2024 | 3.4600 | 3.4800 | 3.3700 | 3.4800 | 3.4291 | 14,115 |
| Feb 06, 2024 | 3.3100 | 3.4600 | 3.3100 | 3.4200 | 3.3699 | 34,764 |
| Feb 05, 2024 | 3.2600 | 3.4200 | 3.2400 | 3.3200 | 3.2714 | 40,841 |
| Feb 02, 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2700 | 3.2221 | 23,845 |
| Feb 01, 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.1926 | 23,167 |
| Jan 31, 2024 | 3.3100 | 3.3300 | 3.2350 | 3.2900 | 3.2418 | 30,698 |
| Jan 30, 2024 | 3.2100 | 3.2800 | 3.1800 | 3.2800 | 3.2320 | 35,214 |
| Jan 29, 2024 | 3.3300 | 3.3600 | 3.1700 | 3.2200 | 3.1729 | 82,776 |
| Jan 25, 2024 | 3.2100 | 3.3400 | 3.2000 | 3.3300 | 3.2813 | 64,223 |
| Jan 24, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.1630 | 24,207 |
| Jan 23, 2024 | 3.1100 | 3.1900 | 3.1000 | 3.1800 | 3.1334 | 36,909 |
| Jan 22, 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1400 | 3.0940 | 11,277 |
| Jan 19, 2024 | 3.1300 | 3.1450 | 3.1000 | 3.1000 | 3.0546 | 37,936 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 3.1350 | 3.1900 | 3.1200 | 3.1500 | 3.1039 | 31,889 |
| Jan 16, 2024 | 3.1400 | 3.1600 | 3.1200 | 3.1400 | 3.0940 | 17,121 |
| Jan 15, 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1900 | 3.1433 | 9,755 |
| Jan 12, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.1532 | 173,805 |
| Jan 11, 2024 | 3.1700 | 3.2400 | 3.1600 | 3.2400 | 3.1926 | 15,048 |
| *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.