Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	6.600	6.810	6.600	6.660	6.440	549,120
2026-02-04	6.830	6.830	6.580	6.700	6.478	895,669
2026-02-03	6.650	6.940	6.650	6.860	6.633	653,311
2026-02-02	6.710	6.760	6.545	6.740	6.517	657,615
2026-01-30	6.600	6.770	6.565	6.710	6.488	1,023,080
2026-01-29	6.660	6.690	6.500	6.610	6.391	498,311
2026-01-28	6.600	6.780	6.600	6.680	6.459	561,543
2026-01-27	6.740	6.790	6.610	6.660	6.440	555,474
2026-01-23	6.820	6.840	6.700	6.750	6.527	332,390
2026-01-22	6.500	6.820	6.500	6.750	6.527	422,964
2026-01-21	6.530	6.590	6.430	6.590	6.372	1,621,717
2026-01-20	6.780	6.780	6.590	6.710	6.488	977,984
2026-01-19	6.820	6.830	6.530	6.780	6.556	1,396,049
2026-01-16	6.720	6.910	6.720	6.880	6.652	802,170
2026-01-15	7.030	7.030	6.760	6.830	6.604	1,074,452
2026-01-14	6.850	7.030	6.850	7.030	6.797	555,168
2026-01-13	7.000	7.000	6.880	6.950	6.720	700,286
2026-01-12	6.910	6.940	6.815	6.910	6.681	624,378
2026-01-09	7.030	7.080	6.835	6.890	6.662	900,172
2026-01-08	6.940	7.035	6.920	6.990	6.759	871,643
2026-01-07	6.780	6.990	6.780	6.960	6.730	949,278
2026-01-06	6.900	7.040	6.760	6.790	6.565	1,798,429
2026-01-05	7.000	7.010	6.780	6.900	6.672	956,961
2026-01-02	7.010	7.010	6.830	6.950	6.720	271,840
2025-12-31	6.990	7.030	6.910	6.950	6.720	1,029,701
2025-12-30	7.000	7.060	6.920	6.960	6.730	792,314
2025-12-29	7.120	7.150	6.880	6.980	6.749	878,836
2025-12-24	7.040	7.040	6.910	7.020	6.788	528,687
2025-12-23	7.150	7.210	7.020	7.040	6.807	1,673,885
2025-12-22	7.320	7.410	7.120	7.190	6.952	1,032,106
2025-12-19	7.240	7.360	7.230	7.320	7.078	946,150
2025-12-18	7.250	7.290	7.030	7.270	7.029	359,885
2025-12-17	7.310	7.330	7.150	7.250	7.010	455,518
2025-12-16	7.430	7.460	7.250	7.370	7.126	413,894
2025-12-15	7.400	7.625	7.400	7.450	7.203	478,942
2025-12-12	7.520	7.545	7.390	7.440	7.194	443,921
2025-12-11	7.700	7.700	7.420	7.500	7.252	520,164
2025-12-10	7.650	7.795	7.460	7.620	7.368	496,545
2025-12-09	7.600	7.720	7.480	7.680	7.426	387,260
2025-12-08	7.690	7.795	7.630	7.660	7.406	954,716
2025-12-05	7.700	7.740	7.610	7.690	7.435	487,794
2025-12-04	8.050	8.050	7.610	7.640	7.387	432,470
2025-12-03	7.930	8.035	7.850	7.950	7.687	5,679,603
2025-12-02	8.200	8.200	7.800	7.920	7.658	313,991
2025-12-01	7.920	8.000	7.845	7.910	7.648	236,934
2025-11-28	7.880	7.930	7.830	7.910	7.648	244,699
2025-11-27	8.010	8.060	7.830	7.870	7.609	324,335
2025-11-26	7.660	7.950	7.660	7.900	7.638	547,261
2025-11-25	7.520	7.730	7.520	7.620	7.368	455,447
2025-11-24	7.500	7.630	7.430	7.520	7.271	1,874,775
2025-11-21	7.280	7.430	7.090	7.390	7.145	1,115,397
2025-11-20	7.250	7.300	7.150	7.230	6.991	698,600
2025-11-19	7.300	7.320	7.135	7.180	6.942	1,450,663
2025-11-18	7.450	7.450	7.290	7.310	7.068	959,295
2025-11-17	7.600	7.600	7.230	7.450	7.203	429,570
2025-11-14	7.470	7.470	7.170	7.250	7.010	841,546
2025-11-13	7.590	7.620	7.370	7.460	7.213	649,319
2025-11-12	7.780	7.780	7.530	7.600	7.348	1,372,463
2025-11-11	7.650	7.660	7.490	7.610	7.358	587,073
2025-11-10	7.660	7.745	7.605	7.680	7.426	502,954

← NewerPage 4 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.