Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	7.710	7.830	7.600	7.780	7.445	413,097
2025-05-21	7.930	7.930	7.800	7.850	7.512	282,091
2025-05-20	7.880	7.905	7.700	7.840	7.502	438,364
2025-05-19	7.810	7.880	7.660	7.700	7.368	402,641
2025-05-16	7.700	7.770	7.610	7.730	7.397	331,049
2025-05-15	7.570	7.675	7.490	7.640	7.311	554,705
2025-05-14	7.760	7.820	7.590	7.590	7.263	979,169
2025-05-13	7.510	7.780	7.470	7.740	7.407	1,352,528
2025-05-12	7.480	7.560	7.380	7.440	7.120	1,875,561
2025-05-09	7.350	7.550	7.310	7.430	7.110	1,831,601
2025-05-08	7.360	7.560	7.310	7.440	7.120	1,320,366
2025-05-07	7.190	7.390	7.180	7.280	6.967	464,186
2025-05-06	7.220	7.220	7.100	7.170	6.861	307,194
2025-05-05	7.290	7.310	7.070	7.110	6.804	682,201
2025-05-02	7.350	7.400	7.200	7.290	6.976	603,833
2025-05-01	6.750	7.310	6.750	7.240	6.928	1,439,472
2025-04-30	6.640	6.810	6.640	6.810	6.517	460,575
2025-04-29	6.520	6.730	6.520	6.660	6.373	2,737,360
2025-04-28	6.830	6.840	6.480	6.520	6.239	2,958,526
2025-04-24	6.790	6.900	6.680	6.750	6.459	601,155
2025-04-23	6.470	6.780	6.470	6.750	6.459	383,137
2025-04-22	6.500	6.670	6.500	6.610	6.325	363,049
2025-04-17	6.400	6.730	6.360	6.690	6.402	269,645
2025-04-16	6.630	6.760	6.470	6.610	6.325	441,814
2025-04-15	6.700	6.775	6.650	6.730	6.440	338,425
2025-04-14	6.600	6.705	6.490	6.670	6.383	248,515
2025-04-11	6.660	6.660	6.440	6.560	6.278	592,489
2025-04-10	6.800	6.820	6.660	6.660	6.373	514,422
2025-04-09	6.500	6.730	6.350	6.370	6.096	827,919
2025-04-08	6.550	6.585	6.415	6.500	6.220	352,695
2025-04-07	6.500	6.510	6.220	6.390	6.115	804,171
2025-04-04	6.600	6.740	6.530	6.550	6.268	781,113
2025-04-03	6.800	6.800	6.580	6.760	6.469	360,117
2025-04-02	6.790	6.805	6.710	6.770	6.479	324,475
2025-04-01	6.770	6.770	6.605	6.670	6.383	605,117
2025-03-31	6.820	6.870	6.685	6.760	6.469	574,520
2025-03-28	6.690	6.895	6.680	6.880	6.584	338,771
2025-03-27	6.680	6.790	6.620	6.770	6.479	548,898
2025-03-26	6.630	6.700	6.590	6.680	6.392	345,155
2025-03-25	6.560	6.700	6.530	6.570	6.287	822,375
2025-03-24	6.690	6.710	6.540	6.580	6.297	522,426
2025-03-21	6.470	6.730	6.455	6.720	6.431	1,244,245
2025-03-20	6.440	6.560	6.400	6.560	6.278	515,570
2025-03-19	6.420	6.490	6.320	6.410	6.134	296,516
2025-03-18	6.410	6.590	6.400	6.400	6.124	575,339
2025-03-17	6.300	6.450	6.300	6.430	6.153	415,809
2025-03-14	6.130	6.300	6.115	6.300	6.029	636,460
2025-03-13	6.370	6.370	6.050	6.160	5.895	855,605
2025-03-12	6.190	6.190	5.970	6.140	5.798	899,677
2025-03-11	6.290	6.300	6.040	6.190	5.845	876,635
2025-03-10	6.370	6.530	6.370	6.400	6.044	609,636
2025-03-07	6.620	6.670	6.420	6.470	6.110	2,152,540
2025-03-06	6.300	6.690	6.250	6.680	6.308	740,548
2025-03-05	6.590	6.670	6.500	6.540	6.176	580,511
2025-03-04	6.730	6.780	6.570	6.590	6.223	1,584,217
2025-03-03	6.590	6.720	6.550	6.720	6.346	390,867
2025-02-28	6.570	6.650	6.470	6.600	6.233	1,163,409
2025-02-27	6.650	6.770	6.630	6.700	6.327	328,459
2025-02-26	6.440	6.700	6.330	6.650	6.280	470,842
2025-02-25	6.400	6.485	6.190	6.440	6.082	718,877

← NewerPage 7 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.