Regis Healthcare Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.540	4.640	4.530	4.610	4.610	1,284,073
2026-10-19	4.460	4.570	4.460	4.570	4.570	307,450
2026-10-16	4.450	4.610	4.400	4.500	4.500	846,140
2026-10-15	4.330	4.440	4.330	4.370	4.370	1,000,834
2026-10-14	4.490	4.490	4.320	4.350	4.350	594,964
2026-10-13	4.500	4.520	4.360	4.390	4.390	768,803
2026-10-12	4.390	4.500	4.380	4.450	4.450	576,711
2026-10-09	4.310	4.410	4.300	4.390	4.390	503,649
2026-10-08	4.320	4.360	4.290	4.330	4.330	453,082
2026-10-07	4.300	4.380	4.300	4.350	4.350	493,728
2026-10-06	4.350	4.440	4.320	4.330	4.330	519,458
2026-10-05	4.450	4.500	4.360	4.360	4.360	559,485
2026-10-02	4.380	4.475	4.370	4.430	4.430	715,177
2026-10-01	4.350	4.430	4.220	4.370	4.370	965,203
2026-09-30	4.420	4.450	4.310	4.310	4.310	3,858,434
2026-09-29	4.510	4.545	4.420	4.430	4.430	1,277,301
2026-09-28	4.500	4.530	4.410	4.480	4.480	1,458,344
2026-09-25	4.650	4.650	4.460	4.460	4.460	1,055,613
2026-09-24	4.680	4.690	4.610	4.650	4.650	701,185
2026-09-23	4.800	4.855	4.725	4.730	4.730	915,888
2026-09-22	4.780	4.860	4.710	4.770	4.770	523,855
2026-09-21	4.760	4.800	4.700	4.770	4.770	531,337

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.