Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	6.240	6.430	6.240	6.350	6.223	405,241
2026-07-28	6.110	6.270	6.050	6.250	6.125	283,471
2026-07-27	6.120	6.240	6.110	6.110	5.987	235,387
2026-07-24	6.110	6.120	6.000	6.120	5.997	330,627
2026-07-23	6.060	6.190	6.040	6.110	5.987	459,567
2026-07-22	6.150	6.170	6.000	6.080	5.958	427,158
2026-07-21	6.200	6.250	6.090	6.170	6.046	436,608
2026-07-20	6.145	6.190	6.050	6.160	6.036	250,047
2026-07-17	6.000	6.160	6.000	6.090	5.968	680,259
2026-07-16	5.950	6.110	5.860	6.000	5.880	1,115,873
2026-07-15	6.020	6.050	5.720	5.920	5.801	1,363,754
2026-07-14	6.080	6.130	5.995	6.020	5.899	412,870
2026-07-13	6.200	6.330	6.090	6.160	6.036	736,734
2026-07-10	6.370	6.370	6.180	6.320	6.193	432,922
2026-07-09	6.280	6.400	6.130	6.310	6.183	1,478,698
2026-07-08	6.550	6.570	6.110	6.280	6.154	641,198
2026-07-07	6.610	6.760	6.510	6.570	6.438	488,428
2026-07-06	6.720	6.800	6.620	6.740	6.605	478,958
2026-07-03	6.850	6.850	6.470	6.720	6.585	693,130
2026-07-02	6.390	6.510	6.330	6.460	6.330	4,773,795
2026-07-01	6.360	6.670	6.360	6.470	6.340	604,381
2026-06-30	6.550	6.590	6.450	6.490	6.360	643,560
2026-06-29	6.520	6.700	6.430	6.510	6.379	847,484
2026-06-26	6.720	6.760	6.500	6.510	6.379	491,356
2026-06-25	6.660	6.790	6.585	6.720	6.585	267,253
2026-06-24	6.360	6.650	6.280	6.610	6.477	355,572
2026-06-23	6.360	6.360	6.150	6.250	6.125	306,010
2026-06-22	6.140	6.300	6.100	6.260	6.134	245,106
2026-06-19	6.160	6.210	5.930	6.140	6.017	1,215,566
2026-06-18	6.200	6.210	5.990	6.160	6.036	1,174,558
2026-06-17	6.300	6.430	6.180	6.390	6.262	299,880
2026-06-16	6.130	6.330	6.100	6.320	6.193	602,656
2026-06-15	6.070	6.210	6.040	6.140	6.017	1,044,329
2026-06-12	5.910	6.120	5.910	5.950	5.831	311,104
2026-06-11	6.220	6.220	5.950	6.020	5.899	1,199,153
2026-06-10	6.160	6.160	5.950	6.030	5.909	754,726
2026-06-09	6.110	6.250	6.060	6.160	6.036	754,980
2026-06-05	6.190	6.270	6.170	6.200	6.076	418,386
2026-06-04	6.230	6.260	6.160	6.200	6.076	203,569
2026-06-03	6.290	6.310	6.070	6.310	6.183	508,252
2026-06-02	6.500	6.520	6.210	6.300	6.174	484,204
2026-06-01	6.590	6.700	6.430	6.510	6.379	259,980
2026-05-29	6.490	6.580	6.450	6.580	6.448	683,577
2026-05-28	6.550	6.600	6.390	6.490	6.360	442,481
2026-05-27	6.400	6.590	6.330	6.580	6.448	440,632
2026-05-26	6.390	6.600	6.380	6.470	6.340	1,631,063
2026-05-25	6.120	6.515	6.120	6.450	6.320	851,882
2026-05-22	6.040	6.170	5.840	6.130	6.007	494,859
2026-05-21	6.240	6.240	5.820	5.900	5.782	2,857,796
2026-05-20	5.930	5.940	5.750	5.780	5.664	526,569
2026-05-19	5.950	6.160	5.870	5.930	5.811	427,326
2026-05-18	6.190	6.220	5.955	6.000	5.880	334,879
2026-05-15	6.090	6.250	6.080	6.190	6.066	2,377,945
2026-05-14	6.010	6.100	6.010	6.100	5.978	357,701
2026-05-13	6.230	6.240	6.020	6.060	5.938	549,219
2026-05-12	6.300	6.350	6.170	6.240	6.115	1,084,896
2026-05-11	6.410	6.410	6.150	6.310	6.183	415,215
2026-05-08	6.360	6.470	6.310	6.350	6.223	431,646
2026-05-07	6.240	6.400	6.230	6.330	6.203	753,101
2026-05-06	6.300	6.350	6.190	6.240	6.115	2,048,698

← NewerPage 2 of 22 · 1,266 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.