Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 7.31
-0.14 (-1.88%)
Nov 18, 2025, 4:10 PM AEST
Regis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.45 | 7.60 | 7.29 | 7.33 | - | -1.61% | 265,090 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.23 | 7.45 | 7.45 | 2.76% | 429,570 |
| Nov 14, 2025 | 7.47 | 7.47 | 7.17 | 7.25 | 7.25 | -2.82% | 841,546 |
| Nov 13, 2025 | 7.59 | 7.62 | 7.37 | 7.46 | 7.46 | -1.84% | 649,319 |
| Nov 12, 2025 | 7.78 | 7.78 | 7.53 | 7.60 | 7.60 | -0.13% | 1,372,463 |
| Nov 11, 2025 | 7.65 | 7.66 | 7.49 | 7.61 | 7.61 | -0.91% | 587,073 |
| Nov 10, 2025 | 7.70 | 7.75 | 7.54 | 7.68 | 7.68 | -0.26% | 502,954 |
| Nov 7, 2025 | 7.56 | 7.80 | 7.51 | 7.70 | 7.70 | 1.58% | 705,092 |
| Nov 6, 2025 | 7.41 | 7.62 | 7.36 | 7.58 | 7.58 | 2.57% | 748,891 |
| Nov 5, 2025 | 7.47 | 7.58 | 7.35 | 7.39 | 7.39 | -1.07% | 696,592 |
| Nov 4, 2025 | 7.29 | 7.53 | 7.29 | 7.47 | 7.47 | 2.33% | 586,178 |
| Nov 3, 2025 | 7.37 | 7.42 | 7.26 | 7.30 | 7.30 | -1.48% | 570,545 |
| Oct 31, 2025 | 7.42 | 7.46 | 7.30 | 7.41 | 7.41 | - | 434,460 |
| Oct 30, 2025 | 7.42 | 7.54 | 7.32 | 7.41 | 7.41 | -0.13% | 746,663 |
| Oct 29, 2025 | 7.32 | 7.46 | 7.21 | 7.42 | 7.42 | 3.20% | 1,133,464 |
| Oct 28, 2025 | 7.19 | 7.24 | 7.10 | 7.19 | 7.19 | -0.14% | 587,347 |
| Oct 27, 2025 | 7.14 | 7.31 | 7.04 | 7.20 | 7.20 | 0.42% | 1,223,306 |
| Oct 24, 2025 | 6.70 | 7.35 | 6.69 | 7.17 | 7.17 | 8.97% | 2,407,985 |
| Oct 23, 2025 | 6.47 | 6.71 | 6.31 | 6.58 | 6.58 | 2.02% | 1,623,272 |
| Oct 22, 2025 | 6.42 | 6.47 | 6.37 | 6.45 | 6.45 | -0.46% | 763,680 |
| Oct 21, 2025 | 6.51 | 6.54 | 6.44 | 6.48 | 6.48 | -0.46% | 535,953 |
| Oct 20, 2025 | 6.41 | 6.54 | 6.41 | 6.51 | 6.51 | 0.93% | 363,497 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.41 | 6.45 | 6.45 | -1.98% | 569,495 |
| Oct 16, 2025 | 6.52 | 6.59 | 6.50 | 6.58 | 6.58 | 0.92% | 622,185 |
| Oct 15, 2025 | 6.50 | 6.59 | 6.46 | 6.52 | 6.52 | 0.31% | 952,914 |
| Oct 14, 2025 | 6.52 | 6.53 | 6.38 | 6.50 | 6.50 | -0.31% | 914,841 |
| Oct 13, 2025 | 6.57 | 6.57 | 6.45 | 6.52 | 6.52 | -1.95% | 1,037,236 |
| Oct 10, 2025 | 6.62 | 6.70 | 6.52 | 6.65 | 6.65 | 1.22% | 868,443 |
| Oct 9, 2025 | 6.52 | 6.70 | 6.46 | 6.57 | 6.57 | -0.45% | 2,166,451 |
| Oct 8, 2025 | 6.41 | 6.65 | 6.39 | 6.60 | 6.60 | 2.96% | 1,081,859 |
| Oct 7, 2025 | 6.45 | 6.65 | 6.35 | 6.41 | 6.41 | -0.16% | 941,441 |
| Oct 6, 2025 | 6.55 | 6.55 | 6.31 | 6.42 | 6.42 | -1.98% | 1,627,527 |
| Oct 3, 2025 | 6.44 | 6.58 | 6.40 | 6.55 | 6.55 | 1.71% | 1,742,460 |
| Oct 2, 2025 | 6.20 | 6.47 | 6.02 | 6.44 | 6.44 | 5.40% | 1,792,767 |
| Oct 1, 2025 | 6.02 | 6.20 | 5.99 | 6.11 | 6.11 | 1.50% | 2,168,345 |
| Sep 30, 2025 | 6.05 | 6.10 | 5.92 | 6.02 | 6.02 | -0.82% | 2,095,647 |
| Sep 29, 2025 | 6.26 | 6.32 | 6.03 | 6.07 | 6.07 | -3.65% | 1,876,219 |
| Sep 26, 2025 | 6.45 | 6.48 | 6.20 | 6.30 | 6.30 | -2.17% | 1,253,280 |
| Sep 25, 2025 | 6.55 | 6.59 | 6.35 | 6.44 | 6.44 | -0.77% | 1,777,641 |
| Sep 24, 2025 | 6.46 | 6.51 | 6.34 | 6.49 | 6.49 | -0.61% | 2,781,919 |
| Sep 23, 2025 | 6.68 | 6.69 | 6.25 | 6.53 | 6.53 | -3.97% | 5,878,157 |
| Sep 22, 2025 | 7.59 | 7.93 | 6.65 | 6.80 | 6.80 | -26.25% | 5,626,783 |
| Sep 19, 2025 | 9.13 | 9.40 | 9.13 | 9.22 | 9.22 | 1.32% | 4,209,218 |
| Sep 18, 2025 | 9.10 | 9.20 | 8.93 | 9.10 | 9.10 | 0.44% | 1,885,659 |
| Sep 17, 2025 | 8.99 | 9.11 | 8.97 | 9.06 | 9.06 | -0.66% | 950,572 |
| Sep 16, 2025 | 8.60 | 9.12 | 8.51 | 9.12 | 9.12 | 4.47% | 892,833 |
| Sep 15, 2025 | 8.25 | 9.04 | 8.18 | 8.73 | 8.73 | 8.45% | 2,631,984 |
| Sep 12, 2025 | 8.10 | 8.18 | 7.98 | 8.05 | 8.05 | 0.75% | 346,433 |
| Sep 11, 2025 | 8.13 | 8.13 | 7.90 | 7.99 | 7.99 | -0.87% | 576,251 |
| Sep 10, 2025 | 8.20 | 8.20 | 7.97 | 8.06 | 8.06 | 0.75% | 694,731 |