Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 7.80
-0.05 (-0.64%)
Aug 28, 2025, 4:10 PM AEST
Regis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.96 | 8.02 | 7.57 | 7.85 | 7.85 | -1.75% | 1,575,929 |
| Aug 26, 2025 | 8.36 | 8.36 | 7.59 | 7.99 | 7.99 | -4.43% | 3,234,025 |
| Aug 25, 2025 | 8.45 | 8.95 | 8.30 | 8.36 | 8.36 | 1.21% | 1,452,705 |
| Aug 22, 2025 | 8.20 | 8.27 | 8.14 | 8.26 | 8.26 | 0.73% | 580,001 |
| Aug 21, 2025 | 8.25 | 8.28 | 8.16 | 8.20 | 8.20 | -0.49% | 741,992 |
| Aug 20, 2025 | 8.45 | 8.47 | 8.24 | 8.24 | 8.24 | -2.37% | 273,006 |
| Aug 19, 2025 | 8.54 | 8.56 | 8.39 | 8.44 | 8.44 | -2.20% | 383,448 |
| Aug 18, 2025 | 8.70 | 8.80 | 8.57 | 8.63 | 8.63 | 1.17% | 751,260 |
| Aug 15, 2025 | 8.55 | 8.61 | 8.38 | 8.53 | 8.53 | 0.12% | 1,902,788 |
| Aug 14, 2025 | 8.53 | 8.65 | 8.48 | 8.52 | 8.52 | 0.83% | 433,179 |
| Aug 13, 2025 | 8.39 | 8.51 | 8.37 | 8.45 | 8.45 | 0.24% | 601,712 |
| Aug 12, 2025 | 8.54 | 8.57 | 8.39 | 8.43 | 8.43 | -1.40% | 510,050 |
| Aug 11, 2025 | 8.77 | 8.80 | 8.51 | 8.55 | 8.55 | -2.62% | 317,453 |
| Aug 8, 2025 | 8.88 | 8.88 | 8.68 | 8.78 | 8.78 | -0.23% | 406,678 |
| Aug 7, 2025 | 8.79 | 8.85 | 8.69 | 8.80 | 8.80 | 0.11% | 515,684 |
| Aug 6, 2025 | 8.70 | 8.79 | 8.56 | 8.79 | 8.79 | 1.74% | 755,178 |
| Aug 5, 2025 | 8.58 | 8.85 | 8.58 | 8.64 | 8.64 | 2.13% | 774,825 |
| Aug 4, 2025 | 8.44 | 8.47 | 8.27 | 8.46 | 8.46 | 0.12% | 558,718 |
| Aug 1, 2025 | 8.50 | 8.51 | 8.38 | 8.45 | 8.45 | 0.96% | 921,788 |
| Jul 31, 2025 | 8.19 | 8.43 | 8.12 | 8.37 | 8.37 | 2.32% | 638,747 |
| Jul 30, 2025 | 8.03 | 8.28 | 7.99 | 8.18 | 8.18 | 2.51% | 1,390,991 |
| Jul 29, 2025 | 7.90 | 8.06 | 7.83 | 7.98 | 7.98 | -0.25% | 1,350,420 |
| Jul 28, 2025 | 8.02 | 8.12 | 7.98 | 8.00 | 8.00 | 0.25% | 742,219 |
| Jul 25, 2025 | 7.77 | 8.10 | 7.67 | 7.98 | 7.98 | 3.50% | 1,313,176 |
| Jul 24, 2025 | 7.71 | 7.74 | 7.52 | 7.71 | 7.71 | 2.80% | 544,814 |
| Jul 23, 2025 | 7.45 | 7.53 | 7.37 | 7.50 | 7.50 | 0.81% | 570,570 |
| Jul 22, 2025 | 7.47 | 7.59 | 7.38 | 7.44 | 7.44 | -0.27% | 324,006 |
| Jul 21, 2025 | 7.42 | 7.50 | 7.37 | 7.46 | 7.46 | 0.54% | 299,349 |
| Jul 18, 2025 | 7.40 | 7.45 | 7.32 | 7.42 | 7.42 | 0.13% | 481,965 |
| Jul 17, 2025 | 7.37 | 7.48 | 7.37 | 7.41 | 7.41 | 0.54% | 288,179 |
| Jul 16, 2025 | 7.30 | 7.38 | 7.23 | 7.37 | 7.37 | 0.55% | 240,746 |
| Jul 15, 2025 | 7.36 | 7.41 | 7.26 | 7.33 | 7.33 | 0.55% | 215,891 |
| Jul 14, 2025 | 7.08 | 7.30 | 7.01 | 7.29 | 7.29 | 0.97% | 1,110,397 |
| Jul 11, 2025 | 7.33 | 7.42 | 7.16 | 7.22 | 7.22 | -3.09% | 295,893 |
| Jul 10, 2025 | 7.35 | 7.54 | 7.34 | 7.45 | 7.45 | -0.13% | 271,168 |
| Jul 9, 2025 | 7.75 | 7.75 | 7.42 | 7.46 | 7.46 | -1.58% | 332,499 |
| Jul 8, 2025 | 7.50 | 7.69 | 7.49 | 7.58 | 7.58 | 1.07% | 543,849 |
| Jul 7, 2025 | 7.50 | 7.56 | 7.42 | 7.50 | 7.50 | -0.27% | 645,280 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.50 | 7.52 | 7.52 | -1.05% | 238,006 |
| Jul 3, 2025 | 7.46 | 7.66 | 7.42 | 7.60 | 7.60 | 1.33% | 427,117 |
| Jul 2, 2025 | 7.62 | 7.72 | 7.47 | 7.50 | 7.50 | -1.32% | 2,626,141 |
| Jul 1, 2025 | 7.85 | 7.92 | 7.58 | 7.60 | 7.60 | -3.06% | 380,565 |
| Jun 30, 2025 | 7.58 | 7.90 | 7.54 | 7.84 | 7.84 | 2.75% | 762,488 |
| Jun 27, 2025 | 7.40 | 7.71 | 7.40 | 7.63 | 7.63 | 0.26% | 318,792 |
| Jun 26, 2025 | 7.62 | 7.64 | 7.45 | 7.61 | 7.61 | -0.52% | 407,867 |
| Jun 25, 2025 | 7.71 | 7.82 | 7.56 | 7.65 | 7.65 | -1.54% | 466,946 |
| Jun 24, 2025 | 7.55 | 7.84 | 7.55 | 7.77 | 7.77 | 2.24% | 1,058,071 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -1.55% | 237,091 |
| Jun 20, 2025 | 7.77 | 7.80 | 7.60 | 7.72 | 7.72 | 1.18% | 920,241 |
| Jun 19, 2025 | 7.59 | 7.69 | 7.57 | 7.63 | 7.63 | 0.13% | 495,600 |