Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 6.25
+0.31 (5.22%)
At close: Mar 20, 2026
Regis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.94 | 6.25 | 5.80 | 6.25 | 6.25 | 5.22% | 2,316,251 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -4.04% | 354,334 |
| Mar 18, 2026 | 6.20 | 6.41 | 6.14 | 6.19 | 6.19 | - | 312,170 |
| Mar 17, 2026 | 6.20 | 6.33 | 6.08 | 6.19 | 6.19 | -1.12% | 466,457 |
| Mar 16, 2026 | 6.31 | 6.34 | 6.22 | 6.26 | 6.26 | 0.97% | 168,323 |
| Mar 13, 2026 | 6.36 | 6.42 | 6.17 | 6.20 | 6.20 | -4.02% | 338,022 |
| Mar 12, 2026 | 6.80 | 6.80 | 6.37 | 6.46 | 6.46 | -4.58% | 949,790 |
| Mar 11, 2026 | 6.69 | 6.77 | 6.58 | 6.77 | 6.68 | 1.20% | 329,931 |
| Mar 10, 2026 | 6.45 | 6.69 | 6.45 | 6.69 | 6.60 | 2.45% | 716,526 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.45 | 6.53 | 6.44 | -3.69% | 627,212 |
| Mar 6, 2026 | 6.86 | 6.86 | 6.58 | 6.78 | 6.69 | 0.74% | 571,218 |
| Mar 5, 2026 | 6.80 | 6.92 | 6.66 | 6.73 | 6.64 | -2.46% | 1,638,913 |
| Mar 4, 2026 | 6.86 | 6.96 | 6.72 | 6.90 | 6.81 | -1.71% | 395,410 |
| Mar 3, 2026 | 7.04 | 7.06 | 6.93 | 7.02 | 6.93 | 0.72% | 303,211 |
| Mar 2, 2026 | 7.00 | 7.08 | 6.89 | 6.97 | 6.88 | 0.29% | 422,306 |
| Feb 27, 2026 | 6.97 | 7.06 | 6.94 | 6.95 | 6.86 | -0.29% | 483,884 |
| Feb 26, 2026 | 6.93 | 7.10 | 6.87 | 6.97 | 6.88 | 2.20% | 413,839 |
| Feb 25, 2026 | 6.90 | 7.06 | 6.81 | 6.82 | 6.73 | -0.44% | 303,507 |
| Feb 24, 2026 | 7.19 | 7.19 | 6.85 | 6.85 | 6.76 | -1.15% | 373,642 |
| Feb 23, 2026 | 6.60 | 7.20 | 6.57 | 6.93 | 6.84 | 7.61% | 938,526 |
| Feb 20, 2026 | 6.36 | 6.44 | 6.31 | 6.44 | 6.35 | -0.16% | 432,761 |
| Feb 19, 2026 | 6.50 | 6.54 | 6.38 | 6.45 | 6.36 | -0.77% | 366,145 |
| Feb 18, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.41 | 1.56% | 192,447 |
| Feb 17, 2026 | 6.48 | 6.48 | 6.30 | 6.40 | 6.31 | -0.62% | 257,732 |
| Feb 16, 2026 | 6.42 | 6.55 | 6.23 | 6.44 | 6.35 | 3.70% | 667,694 |
| Feb 13, 2026 | 6.37 | 6.39 | 6.08 | 6.21 | 6.13 | -2.51% | 495,729 |
| Feb 12, 2026 | 6.77 | 6.77 | 6.30 | 6.37 | 6.29 | -3.63% | 779,930 |
| Feb 11, 2026 | 6.52 | 6.61 | 6.39 | 6.61 | 6.52 | 0.61% | 512,425 |
| Feb 10, 2026 | 6.55 | 6.70 | 6.53 | 6.57 | 6.48 | - | 534,821 |
| Feb 9, 2026 | 6.47 | 6.61 | 6.47 | 6.57 | 6.48 | 2.50% | 426,026 |
| Feb 6, 2026 | 6.60 | 6.62 | 6.28 | 6.41 | 6.32 | -3.75% | 955,205 |
| Feb 5, 2026 | 6.60 | 6.81 | 6.60 | 6.66 | 6.57 | -0.60% | 549,120 |
| Feb 4, 2026 | 6.83 | 6.83 | 6.58 | 6.70 | 6.61 | -2.33% | 895,669 |
| Feb 3, 2026 | 6.65 | 6.94 | 6.65 | 6.86 | 6.77 | 1.78% | 653,311 |
| Feb 2, 2026 | 6.71 | 6.76 | 6.55 | 6.74 | 6.65 | 0.45% | 657,615 |
| Jan 30, 2026 | 6.60 | 6.77 | 6.57 | 6.71 | 6.62 | 1.51% | 1,023,080 |
| Jan 29, 2026 | 6.66 | 6.69 | 6.50 | 6.61 | 6.52 | -1.05% | 498,311 |
| Jan 28, 2026 | 6.60 | 6.78 | 6.60 | 6.68 | 6.59 | 0.30% | 561,543 |
| Jan 27, 2026 | 6.74 | 6.79 | 6.61 | 6.66 | 6.57 | -1.33% | 555,474 |
| Jan 23, 2026 | 6.82 | 6.84 | 6.70 | 6.75 | 6.66 | - | 332,390 |
| Jan 22, 2026 | 6.50 | 6.82 | 6.50 | 6.75 | 6.66 | 2.43% | 422,964 |
| Jan 21, 2026 | 6.53 | 6.59 | 6.43 | 6.59 | 6.50 | -1.79% | 1,621,717 |
| Jan 20, 2026 | 6.78 | 6.78 | 6.59 | 6.71 | 6.62 | -1.03% | 977,984 |
| Jan 19, 2026 | 6.82 | 6.83 | 6.53 | 6.78 | 6.69 | -1.45% | 1,396,049 |
| Jan 16, 2026 | 6.72 | 6.91 | 6.72 | 6.88 | 6.79 | 0.73% | 802,170 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.76 | 6.83 | 6.74 | -2.84% | 1,074,452 |
| Jan 14, 2026 | 6.85 | 7.03 | 6.85 | 7.03 | 6.94 | 1.15% | 555,168 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.88 | 6.95 | 6.86 | 0.58% | 700,286 |
| Jan 12, 2026 | 6.91 | 6.94 | 6.82 | 6.91 | 6.82 | 0.29% | 624,378 |
| Jan 9, 2026 | 7.03 | 7.08 | 6.84 | 6.89 | 6.80 | -1.43% | 900,172 |