Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 4.710
-0.090 (-1.88%)
Sep 18, 2026, 4:10 PM AEST
Regis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.78 | 4.83 | 4.69 | 4.71 | - | -1.87% | 1,546,217 |
| 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 |
| Aug 5, 2026 | 6.24 | 6.41 | 6.22 | 6.36 | 6.23 | 2.25% | 789,386 |
| Aug 4, 2026 | 6.07 | 6.26 | 5.98 | 6.22 | 6.10 | 2.30% | 519,852 |
| Aug 3, 2026 | 6.35 | 6.35 | 6.08 | 6.08 | 5.96 | -2.41% | 505,703 |
| Jul 31, 2026 | 6.30 | 6.35 | 6.15 | 6.23 | 6.10 | -0.32% | 622,632 |
| Jul 30, 2026 | 6.35 | 6.35 | 6.21 | 6.25 | 6.12 | -1.57% | 269,290 |
| Jul 29, 2026 | 6.24 | 6.43 | 6.24 | 6.35 | 6.22 | 1.60% | 405,241 |
| Jul 28, 2026 | 6.11 | 6.27 | 6.05 | 6.25 | 6.12 | 2.29% | 283,471 |
| Jul 27, 2026 | 6.12 | 6.24 | 6.11 | 6.11 | 5.99 | -0.16% | 235,387 |
| Jul 24, 2026 | 6.11 | 6.12 | 6.00 | 6.12 | 6.00 | 0.16% | 330,627 |
| Jul 23, 2026 | 6.06 | 6.19 | 6.04 | 6.11 | 5.99 | 0.49% | 459,567 |
| Jul 22, 2026 | 6.15 | 6.17 | 6.00 | 6.08 | 5.96 | -1.46% | 427,158 |
| Jul 21, 2026 | 6.20 | 6.25 | 6.09 | 6.17 | 6.05 | 0.16% | 436,608 |
| Jul 20, 2026 | 6.15 | 6.19 | 6.05 | 6.16 | 6.04 | 1.15% | 250,047 |
| Jul 17, 2026 | 6.00 | 6.16 | 6.00 | 6.09 | 5.97 | 1.50% | 680,259 |
| Jul 16, 2026 | 5.95 | 6.11 | 5.86 | 6.00 | 5.88 | 1.35% | 1,115,873 |
| Jul 15, 2026 | 6.02 | 6.05 | 5.72 | 5.92 | 5.80 | -1.66% | 1,363,754 |
| Jul 14, 2026 | 6.08 | 6.13 | 6.00 | 6.02 | 5.90 | -2.27% | 412,870 |
| Jul 13, 2026 | 6.20 | 6.33 | 6.09 | 6.16 | 6.04 | -2.53% | 736,734 |