Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.560 | 7.795 | 7.510 | 7.700 | 7.445 | 705,092 |
| 2025-11-06 | 7.410 | 7.615 | 7.360 | 7.580 | 7.329 | 748,891 |
| 2025-11-05 | 7.470 | 7.580 | 7.350 | 7.390 | 7.145 | 696,592 |
| 2025-11-04 | 7.290 | 7.530 | 7.285 | 7.470 | 7.223 | 586,178 |
| 2025-11-03 | 7.370 | 7.420 | 7.255 | 7.300 | 7.058 | 570,545 |
| 2025-10-31 | 7.420 | 7.460 | 7.295 | 7.410 | 7.165 | 434,460 |
| 2025-10-30 | 7.420 | 7.540 | 7.320 | 7.410 | 7.165 | 746,663 |
| 2025-10-29 | 7.320 | 7.455 | 7.210 | 7.420 | 7.174 | 1,133,464 |
| 2025-10-28 | 7.190 | 7.240 | 7.100 | 7.190 | 6.952 | 587,347 |
| 2025-10-27 | 7.140 | 7.305 | 7.040 | 7.200 | 6.962 | 1,223,306 |
| 2025-10-24 | 6.700 | 7.350 | 6.690 | 7.170 | 6.933 | 2,407,985 |
| 2025-10-23 | 6.470 | 6.710 | 6.310 | 6.580 | 6.362 | 1,623,272 |
| 2025-10-22 | 6.420 | 6.470 | 6.370 | 6.450 | 6.236 | 763,680 |
| 2025-10-21 | 6.510 | 6.535 | 6.435 | 6.480 | 6.265 | 535,953 |
| 2025-10-20 | 6.410 | 6.540 | 6.410 | 6.510 | 6.294 | 363,497 |
← NewerPage 5 of 5 · 255 trading days
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.