Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	6.950	6.950	6.610	6.680	6.546	402,257
2026-05-01	6.610	6.740	6.510	6.690	6.556	683,637
2026-04-30	6.540	7.050	6.530	6.630	6.497	606,741
2026-04-29	6.540	6.540	6.380	6.490	6.360	716,343
2026-04-28	6.590	6.790	6.500	6.540	6.409	410,538
2026-04-27	6.800	6.800	6.550	6.640	6.507	374,479
2026-04-24	7.000	7.020	6.645	6.800	6.663	1,005,464
2026-04-23	6.030	7.030	5.970	7.030	6.889	1,564,312
2026-04-22	5.860	6.040	5.730	6.040	5.919	637,694
2026-04-21	5.620	5.900	5.620	5.860	5.742	714,499
2026-04-20	5.840	5.870	5.640	5.720	5.605	2,943,995
2026-04-17	6.080	6.080	5.890	5.890	5.772	672,414
2026-04-16	6.180	6.180	5.950	6.030	5.909	881,155
2026-04-15	6.190	6.190	5.970	6.080	5.958	555,229
2026-04-14	6.040	6.150	6.000	6.020	5.899	560,927
2026-04-13	6.190	6.190	6.030	6.100	5.978	714,327
2026-04-10	6.480	6.480	6.100	6.190	6.066	308,284
2026-04-09	6.400	6.400	6.070	6.270	6.144	337,937
2026-04-08	6.100	6.350	6.100	6.260	6.134	482,556
2026-04-07	6.110	6.190	5.990	6.070	5.948	543,569
2026-04-02	6.260	6.270	6.030	6.100	5.978	506,036
2026-04-01	6.360	6.400	6.210	6.230	6.105	511,515
2026-03-31	6.130	6.210	6.060	6.160	6.036	870,926
2026-03-30	6.230	6.380	6.120	6.200	6.076	529,732
2026-03-27	6.580	6.580	6.200	6.250	6.125	923,962
2026-03-26	6.640	6.640	6.380	6.550	6.418	496,639
2026-03-25	6.290	6.580	6.240	6.510	6.379	1,295,151
2026-03-24	6.290	6.290	6.110	6.240	6.115	220,387
2026-03-23	6.050	6.200	6.030	6.160	6.036	521,077
2026-03-20	5.940	6.250	5.800	6.250	6.125	1,755,409
2026-03-19	6.100	6.100	5.940	5.940	5.821	354,334
2026-03-18	6.200	6.410	6.140	6.190	6.066	312,170
2026-03-17	6.200	6.330	6.080	6.190	6.066	466,457
2026-03-16	6.310	6.335	6.220	6.260	6.134	168,323
2026-03-13	6.360	6.420	6.170	6.200	6.076	338,022
2026-03-12	6.800	6.800	6.370	6.460	6.330	949,790
2026-03-11	6.690	6.770	6.580	6.770	6.546	329,931
2026-03-10	6.450	6.690	6.450	6.690	6.469	716,526
2026-03-09	6.750	6.750	6.450	6.530	6.314	627,212
2026-03-06	6.860	6.860	6.580	6.780	6.556	571,218
2026-03-05	6.800	6.915	6.660	6.730	6.507	1,638,913
2026-03-04	6.860	6.960	6.720	6.900	6.672	395,410
2026-03-03	7.040	7.060	6.930	7.020	6.788	303,211
2026-03-02	7.000	7.080	6.890	6.970	6.739	422,306
2026-02-27	6.970	7.060	6.940	6.950	6.720	483,884
2026-02-26	6.930	7.100	6.870	6.970	6.739	413,839
2026-02-25	6.900	7.060	6.810	6.820	6.594	303,507
2026-02-24	7.190	7.190	6.850	6.850	6.623	373,642
2026-02-23	6.600	7.200	6.570	6.930	6.701	938,526
2026-02-20	6.360	6.440	6.310	6.440	6.227	432,761
2026-02-19	6.500	6.540	6.380	6.450	6.236	366,145
2026-02-18	6.310	6.500	6.310	6.500	6.285	192,447
2026-02-17	6.480	6.480	6.300	6.400	6.188	257,732
2026-02-16	6.420	6.550	6.230	6.440	6.227	667,694
2026-02-13	6.370	6.390	6.080	6.210	6.004	495,729
2026-02-12	6.770	6.770	6.300	6.370	6.159	779,930
2026-02-11	6.520	6.610	6.390	6.610	6.391	512,425
2026-02-10	6.550	6.700	6.530	6.570	6.353	534,821
2026-02-09	6.470	6.610	6.470	6.570	6.353	426,026
2026-02-06	6.600	6.620	6.280	6.410	6.198	955,205

← NewerPage 3 of 22 · 1,269 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.