Regis Healthcare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.240 | 6.400 | 6.230 | 6.330 | 6.203 | 753,101 |
| 2026-05-06 | 6.300 | 6.350 | 6.190 | 6.240 | 6.115 | 2,048,698 |
| 2026-05-05 | 6.820 | 6.820 | 6.300 | 6.300 | 6.174 | 240,579 |
| 2026-05-04 | 6.950 | 6.950 | 6.610 | 6.680 | 6.546 | 402,257 |
| 2026-05-01 | 6.610 | 6.740 | 6.510 | 6.690 | 6.556 | 683,637 |
| 2026-04-30 | 6.540 | 7.050 | 6.530 | 6.630 | 6.497 | 606,741 |
| 2026-04-29 | 6.540 | 6.540 | 6.380 | 6.490 | 6.360 | 716,343 |
| 2026-04-28 | 6.590 | 6.790 | 6.500 | 6.540 | 6.409 | 410,538 |
| 2026-04-27 | 6.800 | 6.800 | 6.550 | 6.640 | 6.507 | 374,479 |
| 2026-04-24 | 7.000 | 7.020 | 6.645 | 6.800 | 6.663 | 1,005,464 |
| 2026-04-23 | 6.030 | 7.030 | 5.970 | 7.030 | 6.889 | 1,564,312 |
← NewerPage 3 of 3 · 131 trading days
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.