Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 4.350
-0.040 (-0.91%)
Oct 14, 2026, 4:10 PM AEST
Regis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -0.91% | 483,235 |
| Oct 13, 2026 | 4.50 | 4.52 | 4.36 | 4.39 | 4.39 | -1.35% | 768,803 |
| Oct 12, 2026 | 4.39 | 4.50 | 4.38 | 4.45 | 4.45 | 1.37% | 576,711 |
| Oct 9, 2026 | 4.31 | 4.41 | 4.30 | 4.39 | 4.39 | 1.39% | 503,649 |
| Oct 8, 2026 | 4.32 | 4.36 | 4.29 | 4.33 | 4.33 | -0.46% | 453,082 |
| Oct 7, 2026 | 4.30 | 4.38 | 4.30 | 4.35 | 4.35 | 0.46% | 493,728 |
| Oct 6, 2026 | 4.35 | 4.44 | 4.32 | 4.33 | 4.33 | -0.69% | 519,458 |
| Oct 5, 2026 | 4.45 | 4.50 | 4.36 | 4.36 | 4.36 | -1.58% | 559,485 |
| Oct 2, 2026 | 4.38 | 4.48 | 4.37 | 4.43 | 4.43 | 1.37% | 715,177 |
| Oct 1, 2026 | 4.35 | 4.43 | 4.22 | 4.37 | 4.37 | 1.39% | 965,203 |
| Sep 30, 2026 | 4.42 | 4.45 | 4.31 | 4.31 | 4.31 | -2.71% | 3,858,434 |
| Sep 29, 2026 | 4.51 | 4.55 | 4.42 | 4.43 | 4.43 | -1.12% | 1,277,301 |
| Sep 28, 2026 | 4.50 | 4.53 | 4.41 | 4.48 | 4.48 | 0.45% | 1,458,344 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.46 | 4.46 | 4.46 | -4.09% | 1,055,613 |
| Sep 24, 2026 | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | -1.69% | 701,185 |
| Sep 23, 2026 | 4.80 | 4.86 | 4.73 | 4.73 | 4.73 | -0.84% | 915,888 |
| Sep 22, 2026 | 4.78 | 4.86 | 4.71 | 4.77 | 4.77 | - | 523,855 |
| Sep 21, 2026 | 4.76 | 4.80 | 4.70 | 4.77 | 4.77 | 1.27% | 531,337 |
| Sep 18, 2026 | 4.78 | 4.84 | 4.69 | 4.71 | 4.71 | -1.87% | 2,017,979 |
| Sep 17, 2026 | 4.57 | 4.84 | 4.57 | 4.80 | 4.80 | 4.12% | 878,268 |
| Sep 16, 2026 | 4.47 | 4.65 | 4.46 | 4.61 | 4.61 | 1.99% | 1,336,720 |
| Sep 15, 2026 | 4.64 | 4.65 | 4.52 | 4.52 | 4.52 | -2.16% | 819,008 |
| Sep 14, 2026 | 4.50 | 4.64 | 4.46 | 4.62 | 4.62 | 2.44% | 973,282 |
| Sep 11, 2026 | 4.56 | 4.58 | 4.47 | 4.51 | 4.51 | -1.10% | 808,330 |
| Sep 10, 2026 | 4.58 | 4.60 | 4.48 | 4.56 | 4.56 | -1.30% | 1,098,721 |
| Sep 9, 2026 | 4.61 | 4.66 | 4.55 | 4.62 | 4.62 | -0.22% | 749,304 |
| Sep 8, 2026 | 4.62 | 4.71 | 4.52 | 4.63 | 4.63 | 0.96% | 1,188,475 |
| Sep 7, 2026 | 4.52 | 4.74 | 4.48 | 4.68 | 4.59 | 3.08% | 2,060,167 |
| Sep 4, 2026 | 4.24 | 4.54 | 4.22 | 4.54 | 4.45 | 5.58% | 3,358,285 |
| Sep 3, 2026 | 4.56 | 4.56 | 3.85 | 4.30 | 4.21 | -26.99% | 8,230,757 |
| Sep 2, 2026 | 6.29 | 6.29 | 5.88 | 5.89 | 5.77 | -4.85% | 1,328,121 |
| Sep 1, 2026 | 6.26 | 6.39 | 6.14 | 6.19 | 6.07 | -0.48% | 575,936 |
| Aug 31, 2026 | 6.11 | 6.27 | 6.10 | 6.22 | 6.10 | 1.97% | 786,886 |
| Aug 28, 2026 | 6.11 | 6.22 | 6.09 | 6.10 | 5.98 | -0.81% | 489,678 |
| Aug 27, 2026 | 6.21 | 6.26 | 6.00 | 6.15 | 6.03 | 0.65% | 1,262,610 |
| Aug 26, 2026 | 6.23 | 6.23 | 6.06 | 6.11 | 5.99 | 0.66% | 505,473 |
| Aug 25, 2026 | 6.24 | 6.24 | 5.53 | 6.07 | 5.95 | -3.96% | 2,629,555 |
| Aug 24, 2026 | 6.36 | 6.86 | 6.28 | 6.32 | 6.19 | -1.10% | 871,368 |
| Aug 21, 2026 | 6.50 | 6.52 | 6.29 | 6.39 | 6.26 | 0.16% | 561,630 |
| Aug 20, 2026 | 6.28 | 6.49 | 6.17 | 6.38 | 6.25 | 1.59% | 518,840 |
| Aug 19, 2026 | 6.25 | 6.29 | 6.13 | 6.28 | 6.15 | 1.29% | 707,700 |
| Aug 18, 2026 | 6.18 | 6.35 | 6.13 | 6.20 | 6.08 | 0.98% | 965,205 |
| Aug 17, 2026 | 6.17 | 6.18 | 6.08 | 6.14 | 6.02 | -0.49% | 257,365 |
| Aug 14, 2026 | 6.05 | 6.17 | 6.05 | 6.17 | 6.05 | 0.82% | 275,532 |
| Aug 13, 2026 | 6.08 | 6.16 | 6.01 | 6.12 | 6.00 | -0.16% | 481,337 |
| Aug 12, 2026 | 6.32 | 6.32 | 6.10 | 6.13 | 6.01 | -2.54% | 473,274 |
| Aug 11, 2026 | 6.17 | 6.32 | 6.17 | 6.29 | 6.16 | 1.45% | 199,719 |
| Aug 10, 2026 | 6.31 | 6.58 | 6.17 | 6.20 | 6.08 | -1.59% | 614,039 |
| Aug 7, 2026 | 6.44 | 6.44 | 6.26 | 6.30 | 6.17 | -2.02% | 284,337 |
| Aug 6, 2026 | 6.35 | 6.54 | 6.35 | 6.43 | 6.30 | 1.10% | 267,587 |