Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.550 | 8.610 | 8.380 | 8.530 | 8.163 | 1,902,788 |
| 2025-08-14 | 8.530 | 8.650 | 8.480 | 8.520 | 8.153 | 433,179 |
| 2025-08-13 | 8.390 | 8.510 | 8.365 | 8.450 | 8.086 | 601,712 |
| 2025-08-12 | 8.540 | 8.565 | 8.390 | 8.430 | 8.067 | 510,050 |
| 2025-08-11 | 8.770 | 8.795 | 8.510 | 8.550 | 8.182 | 317,453 |
| 2025-08-08 | 8.880 | 8.880 | 8.680 | 8.780 | 8.402 | 406,678 |
| 2025-08-07 | 8.790 | 8.850 | 8.690 | 8.800 | 8.421 | 515,684 |
| 2025-08-06 | 8.700 | 8.790 | 8.560 | 8.790 | 8.412 | 755,178 |
| 2025-08-05 | 8.580 | 8.850 | 8.580 | 8.640 | 8.268 | 774,825 |
| 2025-08-04 | 8.440 | 8.465 | 8.270 | 8.460 | 8.096 | 558,718 |
| 2025-08-01 | 8.500 | 8.510 | 8.380 | 8.450 | 8.086 | 921,788 |
| 2025-07-31 | 8.190 | 8.430 | 8.120 | 8.370 | 8.010 | 638,747 |
| 2025-07-30 | 8.030 | 8.275 | 7.990 | 8.180 | 7.828 | 1,390,991 |
| 2025-07-29 | 7.900 | 8.060 | 7.825 | 7.980 | 7.636 | 1,350,420 |
| 2025-07-28 | 8.020 | 8.120 | 7.980 | 8.000 | 7.656 | 742,219 |
| 2025-07-25 | 7.770 | 8.095 | 7.670 | 7.980 | 7.636 | 1,313,176 |
| 2025-07-24 | 7.710 | 7.740 | 7.520 | 7.710 | 7.378 | 544,814 |
| 2025-07-23 | 7.450 | 7.530 | 7.370 | 7.500 | 7.177 | 570,570 |
| 2025-07-22 | 7.470 | 7.590 | 7.380 | 7.440 | 7.120 | 324,006 |
| 2025-07-21 | 7.420 | 7.500 | 7.370 | 7.460 | 7.139 | 299,349 |
| 2025-07-18 | 7.400 | 7.450 | 7.320 | 7.420 | 7.101 | 481,965 |
| 2025-07-17 | 7.370 | 7.480 | 7.370 | 7.410 | 7.091 | 288,179 |
| 2025-07-16 | 7.300 | 7.380 | 7.230 | 7.370 | 7.053 | 240,746 |
| 2025-07-15 | 7.360 | 7.405 | 7.255 | 7.330 | 7.014 | 215,891 |
| 2025-07-14 | 7.080 | 7.300 | 7.010 | 7.290 | 6.976 | 1,110,397 |
| 2025-07-11 | 7.330 | 7.420 | 7.160 | 7.220 | 6.909 | 295,893 |
| 2025-07-10 | 7.350 | 7.540 | 7.340 | 7.450 | 7.129 | 271,168 |
| 2025-07-09 | 7.750 | 7.750 | 7.415 | 7.460 | 7.139 | 332,499 |
| 2025-07-08 | 7.500 | 7.690 | 7.490 | 7.580 | 7.254 | 543,849 |
| 2025-07-07 | 7.500 | 7.560 | 7.420 | 7.500 | 7.177 | 645,280 |
| 2025-07-04 | 7.700 | 7.700 | 7.500 | 7.520 | 7.196 | 238,006 |
| 2025-07-03 | 7.460 | 7.660 | 7.420 | 7.600 | 7.273 | 427,117 |
| 2025-07-02 | 7.620 | 7.720 | 7.470 | 7.500 | 7.177 | 2,626,141 |
| 2025-07-01 | 7.850 | 7.920 | 7.580 | 7.600 | 7.273 | 380,565 |
| 2025-06-30 | 7.580 | 7.900 | 7.540 | 7.840 | 7.502 | 762,488 |
| 2025-06-27 | 7.400 | 7.710 | 7.400 | 7.630 | 7.301 | 318,792 |
| 2025-06-26 | 7.620 | 7.640 | 7.450 | 7.610 | 7.282 | 407,867 |
| 2025-06-25 | 7.710 | 7.820 | 7.555 | 7.650 | 7.321 | 466,946 |
| 2025-06-24 | 7.550 | 7.840 | 7.550 | 7.770 | 7.435 | 1,058,071 |
| 2025-06-23 | 7.800 | 7.800 | 7.550 | 7.600 | 7.273 | 237,091 |
| 2025-06-20 | 7.770 | 7.800 | 7.600 | 7.720 | 7.388 | 920,241 |
| 2025-06-19 | 7.590 | 7.690 | 7.570 | 7.630 | 7.301 | 495,600 |
| 2025-06-18 | 7.740 | 7.780 | 7.560 | 7.620 | 7.292 | 493,810 |
| 2025-06-17 | 7.600 | 7.750 | 7.370 | 7.700 | 7.368 | 323,075 |
| 2025-06-16 | 7.360 | 7.670 | 7.330 | 7.600 | 7.273 | 439,072 |
| 2025-06-13 | 7.350 | 7.480 | 7.300 | 7.380 | 7.062 | 340,380 |
| 2025-06-12 | 7.350 | 7.480 | 7.300 | 7.400 | 7.081 | 441,105 |
| 2025-06-11 | 7.580 | 7.580 | 7.310 | 7.420 | 7.101 | 497,763 |
| 2025-06-10 | 7.440 | 7.550 | 7.330 | 7.540 | 7.215 | 575,436 |
| 2025-06-06 | 7.750 | 7.790 | 7.430 | 7.530 | 7.206 | 586,529 |
| 2025-06-05 | 7.970 | 8.040 | 7.550 | 7.610 | 7.282 | 1,014,919 |
| 2025-06-04 | 8.000 | 8.080 | 7.820 | 7.970 | 7.627 | 553,845 |
| 2025-06-03 | 8.170 | 8.180 | 7.970 | 7.980 | 7.636 | 360,965 |
| 2025-06-02 | 8.140 | 8.190 | 8.020 | 8.090 | 7.742 | 301,392 |
| 2025-05-30 | 8.010 | 8.240 | 7.910 | 8.150 | 7.799 | 2,081,954 |
| 2025-05-29 | 7.970 | 8.040 | 7.810 | 8.020 | 7.675 | 404,007 |
| 2025-05-28 | 7.900 | 7.970 | 7.800 | 7.970 | 7.627 | 546,803 |
| 2025-05-27 | 7.690 | 7.840 | 7.620 | 7.750 | 7.416 | 266,962 |
| 2025-05-26 | 7.680 | 7.770 | 7.590 | 7.600 | 7.273 | 324,133 |
| 2025-05-23 | 7.670 | 7.710 | 7.600 | 7.650 | 7.321 | 305,935 |
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.