Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 4.780 | 4.840 | 4.690 | 4.710 | 4.710 | 2,017,979 |
| 2026-09-17 | 4.570 | 4.840 | 4.570 | 4.800 | 4.800 | 878,268 |
| 2026-09-16 | 4.470 | 4.650 | 4.460 | 4.610 | 4.610 | 1,336,720 |
| 2026-09-15 | 4.640 | 4.650 | 4.520 | 4.520 | 4.520 | 819,008 |
| 2026-09-14 | 4.500 | 4.640 | 4.460 | 4.620 | 4.620 | 973,282 |
| 2026-09-11 | 4.560 | 4.575 | 4.470 | 4.510 | 4.510 | 808,330 |
| 2026-09-10 | 4.580 | 4.595 | 4.480 | 4.560 | 4.560 | 1,107,238 |
| 2026-09-09 | 4.610 | 4.660 | 4.550 | 4.620 | 4.620 | 749,304 |
| 2026-09-08 | 4.620 | 4.710 | 4.515 | 4.630 | 4.630 | 1,188,475 |
| 2026-09-07 | 4.520 | 4.740 | 4.480 | 4.680 | 4.586 | 2,128,224 |
| 2026-09-04 | 4.240 | 4.540 | 4.220 | 4.540 | 4.449 | 3,358,285 |
| 2026-09-03 | 4.560 | 4.560 | 3.850 | 4.300 | 4.214 | 8,230,757 |
| 2026-09-02 | 6.290 | 6.290 | 5.880 | 5.890 | 5.772 | 1,328,121 |
| 2026-09-01 | 6.260 | 6.390 | 6.140 | 6.190 | 6.066 | 575,936 |
| 2026-08-31 | 6.110 | 6.270 | 6.100 | 6.220 | 6.095 | 786,886 |
| 2026-08-28 | 6.110 | 6.220 | 6.090 | 6.100 | 5.978 | 489,678 |
| 2026-08-27 | 6.210 | 6.260 | 6.000 | 6.150 | 6.027 | 1,262,610 |
| 2026-08-26 | 6.230 | 6.230 | 6.060 | 6.110 | 5.987 | 505,473 |
| 2026-08-25 | 6.240 | 6.240 | 5.530 | 6.070 | 5.948 | 2,629,555 |
| 2026-08-24 | 6.360 | 6.860 | 6.280 | 6.320 | 6.193 | 871,368 |
| 2026-08-21 | 6.500 | 6.520 | 6.290 | 6.390 | 6.262 | 561,630 |
| 2026-08-20 | 6.280 | 6.490 | 6.170 | 6.380 | 6.252 | 518,840 |
| 2026-08-19 | 6.250 | 6.290 | 6.130 | 6.280 | 6.154 | 707,700 |
| 2026-08-18 | 6.180 | 6.350 | 6.130 | 6.200 | 6.076 | 965,205 |
| 2026-08-17 | 6.170 | 6.180 | 6.080 | 6.140 | 6.017 | 257,365 |
| 2026-08-14 | 6.050 | 6.170 | 6.050 | 6.170 | 6.046 | 275,532 |
| 2026-08-13 | 6.080 | 6.160 | 6.010 | 6.120 | 5.997 | 481,337 |
| 2026-08-12 | 6.320 | 6.320 | 6.100 | 6.130 | 6.007 | 473,274 |
| 2026-08-11 | 6.170 | 6.320 | 6.170 | 6.290 | 6.164 | 199,719 |
| 2026-08-10 | 6.310 | 6.580 | 6.170 | 6.200 | 6.076 | 614,039 |
| 2026-08-07 | 6.440 | 6.440 | 6.260 | 6.300 | 6.174 | 284,337 |
| 2026-08-06 | 6.350 | 6.540 | 6.350 | 6.430 | 6.301 | 267,587 |
| 2026-08-05 | 6.240 | 6.410 | 6.220 | 6.360 | 6.232 | 789,386 |
| 2026-08-04 | 6.070 | 6.260 | 5.980 | 6.220 | 6.095 | 519,852 |
| 2026-08-03 | 6.350 | 6.350 | 6.080 | 6.080 | 5.958 | 505,703 |
| 2026-07-31 | 6.300 | 6.350 | 6.150 | 6.230 | 6.105 | 622,632 |
| 2026-07-30 | 6.350 | 6.350 | 6.210 | 6.250 | 6.125 | 269,290 |
| 2026-07-29 | 6.240 | 6.430 | 6.240 | 6.350 | 6.223 | 405,241 |
| 2026-07-28 | 6.110 | 6.270 | 6.050 | 6.250 | 6.125 | 283,471 |
Page 1 of 5 · 254 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.