Regis Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	6.400	6.485	6.190	6.440	6.082	718,877
2025-02-24	6.410	6.550	6.330	6.400	6.044	883,946
2025-02-21	6.540	6.540	6.420	6.420	6.063	357,660
2025-02-20	6.760	6.760	6.470	6.490	6.129	379,728
2025-02-19	6.670	6.740	6.510	6.700	6.327	393,561
2025-02-18	6.750	6.780	6.670	6.680	6.308	292,537
2025-02-17	6.680	6.720	6.590	6.700	6.327	269,357
2025-02-14	6.640	6.680	6.570	6.670	6.299	177,136
2025-02-13	6.530	6.655	6.530	6.590	6.223	301,932
2025-02-12	6.450	6.575	6.450	6.560	6.195	233,547
2025-02-11	6.600	6.600	6.440	6.570	6.204	136,591
2025-02-10	6.480	6.520	6.440	6.480	6.119	150,550
2025-02-07	6.630	6.630	6.500	6.570	6.204	305,930
2025-02-06	6.650	6.670	6.525	6.650	6.280	407,700
2025-02-05	6.430	6.580	6.430	6.540	6.176	766,968
2025-02-04	6.590	6.640	6.450	6.450	6.091	171,269
2025-02-03	6.400	6.580	6.380	6.530	6.167	371,514
2025-01-31	6.420	6.565	6.420	6.540	6.176	189,128
2025-01-30	6.480	6.510	6.360	6.410	6.053	275,552
2025-01-29	6.340	6.520	6.290	6.380	6.025	329,161
2025-01-28	6.460	6.530	6.380	6.380	6.025	314,526
2025-01-24	6.460	6.540	6.410	6.420	6.063	336,431
2025-01-23	6.300	6.525	6.210	6.410	6.053	894,424
2025-01-22	6.320	6.420	6.200	6.320	5.968	272,487
2025-01-21	6.200	6.340	6.190	6.320	5.968	264,393
2025-01-20	6.150	6.220	6.075	6.200	5.855	263,966
2025-01-17	6.250	6.310	6.160	6.160	5.817	405,271
2025-01-16	6.260	6.380	6.260	6.290	5.940	306,140
2025-01-15	6.300	6.400	6.190	6.200	5.855	240,987
2025-01-14	6.120	6.300	6.100	6.290	5.940	319,763
2025-01-13	6.390	6.390	6.050	6.080	5.742	405,750
2025-01-10	6.250	6.455	6.220	6.400	6.044	472,419
2025-01-09	6.350	6.350	6.180	6.210	5.864	398,250
2025-01-08	6.380	6.400	6.255	6.270	5.921	481,884
2025-01-07	6.350	6.450	6.300	6.420	6.063	511,095
2025-01-06	6.080	6.340	6.050	6.290	5.940	470,158
2025-01-03	6.500	6.500	5.995	6.080	5.742	364,502
2025-01-02	5.940	6.040	5.890	6.000	5.666	568,848
2024-12-31	6.210	6.210	6.000	6.000	5.666	88,788
2024-12-30	6.280	6.450	6.150	6.190	5.845	274,119
2024-12-27	6.200	6.340	6.180	6.340	5.987	273,029
2024-12-24	6.260	6.260	6.120	6.210	5.864	184,743
2024-12-23	6.060	6.350	6.050	6.260	5.912	606,431
2024-12-20	6.350	6.350	6.030	6.090	5.751	816,022
2024-12-19	6.250	6.410	6.250	6.380	6.025	800,651
2024-12-18	6.520	6.650	6.360	6.360	6.006	620,496
2024-12-17	6.520	6.710	6.520	6.640	6.270	402,340
2024-12-16	6.590	6.590	6.455	6.560	6.195	514,366
2024-12-13	6.590	6.610	6.410	6.490	6.129	337,453
2024-12-12	6.460	6.550	6.400	6.480	6.119	304,324
2024-12-11	6.390	6.460	6.270	6.450	6.091	545,932
2024-12-10	6.790	6.800	6.390	6.430	6.072	751,575
2024-12-09	6.740	6.870	6.740	6.790	6.412	197,490
2024-12-06	6.780	6.950	6.750	6.750	6.374	320,627
2024-12-05	6.790	6.875	6.760	6.860	6.478	712,944
2024-12-04	6.610	6.870	6.550	6.810	6.431	589,615
2024-12-03	6.520	6.640	6.445	6.600	6.233	281,521
2024-12-02	6.680	6.680	6.430	6.450	6.091	327,740
2024-11-29	6.550	6.680	6.500	6.680	6.308	426,095
2024-11-28	6.490	6.620	6.450	6.550	6.185	273,119

← NewerPage 8 of 22 · 1,270 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.