Regis Healthcare Ltd historical data

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

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
2025-10-17	6.530	6.530	6.410	6.450	6.236	569,495
2025-10-16	6.520	6.585	6.500	6.580	6.362	622,185
2025-10-15	6.500	6.590	6.460	6.520	6.304	952,914
2025-10-14	6.520	6.530	6.375	6.500	6.285	914,841
2025-10-13	6.570	6.570	6.445	6.520	6.304	1,037,236
2025-10-10	6.620	6.700	6.520	6.650	6.430	868,443
2025-10-09	6.520	6.700	6.460	6.570	6.353	2,166,451
2025-10-08	6.410	6.645	6.390	6.600	6.382	1,081,859
2025-10-07	6.450	6.650	6.350	6.410	6.198	941,441
2025-10-06	6.550	6.550	6.310	6.420	6.207	1,627,527
2025-10-03	6.440	6.580	6.400	6.550	6.333	1,742,460
2025-10-02	6.200	6.470	6.020	6.440	6.227	1,792,767
2025-10-01	6.020	6.200	5.990	6.110	5.908	2,168,345
2025-09-30	6.050	6.095	5.920	6.020	5.821	2,095,647
2025-09-29	6.260	6.320	6.030	6.070	5.869	1,876,219
2025-09-26	6.450	6.475	6.200	6.300	6.091	1,253,280
2025-09-25	6.550	6.585	6.350	6.440	6.227	1,777,641
2025-09-24	6.460	6.510	6.340	6.490	6.275	2,781,919
2025-09-23	6.680	6.690	6.250	6.530	6.314	5,878,157
2025-09-22	7.590	7.930	6.650	6.800	6.575	5,626,783
2025-09-19	9.130	9.400	9.130	9.220	8.915	4,209,218
2025-09-18	9.100	9.200	8.930	9.100	8.799	1,885,659
2025-09-17	8.990	9.110	8.970	9.060	8.760	950,572
2025-09-16	8.600	9.120	8.510	9.120	8.818	892,833
2025-09-15	8.250	9.040	8.180	8.730	8.441	2,631,984
2025-09-12	8.100	8.180	7.980	8.050	7.783	346,433
2025-09-11	8.130	8.130	7.900	7.990	7.725	576,251
2025-09-10	8.200	8.200	7.970	8.060	7.793	694,731
2025-09-09	7.870	8.100	7.800	8.000	7.735	1,135,708
2025-09-08	7.840	7.950	7.800	7.900	7.560	586,086
2025-09-05	7.720	7.810	7.690	7.790	7.455	641,460
2025-09-04	7.710	7.770	7.640	7.720	7.388	591,737
2025-09-03	7.820	7.890	7.580	7.650	7.321	930,827
2025-09-02	7.750	7.820	7.650	7.750	7.416	908,503
2025-09-01	7.780	7.900	7.710	7.780	7.445	621,438
2025-08-29	7.810	7.940	7.700	7.850	7.512	848,552
2025-08-28	7.760	7.840	7.600	7.800	7.464	1,193,114
2025-08-27	7.960	8.020	7.570	7.850	7.512	1,575,929
2025-08-26	8.360	8.360	7.585	7.990	7.646	3,234,025
2025-08-25	8.450	8.950	8.300	8.360	8.000	1,452,705
2025-08-22	8.200	8.270	8.140	8.260	7.904	580,001
2025-08-21	8.250	8.280	8.160	8.200	7.847	741,992
2025-08-20	8.450	8.470	8.240	8.240	7.885	273,006
2025-08-19	8.540	8.560	8.390	8.440	8.077	383,448
2025-08-18	8.700	8.800	8.570	8.630	8.258	751,260

← NewerPage 5 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.