Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 6.17
+0.01 (0.16%)
Jul 21, 2026, 4:10 PM AEST
Regis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.20 | 6.25 | 6.09 | 6.17 | 6.17 | 0.16% | 436,608 |
| Jul 20, 2026 | 6.15 | 6.19 | 6.05 | 6.16 | 6.16 | 1.15% | 250,047 |
| Jul 17, 2026 | 6.00 | 6.16 | 6.00 | 6.09 | 6.09 | 1.50% | 678,885 |
| Jul 16, 2026 | 5.95 | 6.11 | 5.86 | 6.00 | 6.00 | 1.35% | 1,067,749 |
| Jul 15, 2026 | 6.02 | 6.05 | 5.72 | 5.92 | 5.92 | -1.66% | 1,363,754 |
| Jul 14, 2026 | 6.08 | 6.13 | 6.00 | 6.02 | 6.02 | -2.27% | 412,870 |
| Jul 13, 2026 | 6.20 | 6.33 | 6.09 | 6.16 | 6.16 | -2.53% | 736,734 |
| Jul 10, 2026 | 6.37 | 6.37 | 6.18 | 6.32 | 6.32 | 0.16% | 432,922 |
| Jul 9, 2026 | 6.28 | 6.40 | 6.13 | 6.31 | 6.31 | 0.48% | 1,478,698 |
| Jul 8, 2026 | 6.55 | 6.57 | 6.11 | 6.28 | 6.28 | -4.41% | 641,198 |
| Jul 7, 2026 | 6.61 | 6.76 | 6.51 | 6.57 | 6.57 | -2.52% | 488,428 |
| Jul 6, 2026 | 6.72 | 6.80 | 6.62 | 6.74 | 6.74 | 0.30% | 478,958 |
| Jul 3, 2026 | 6.85 | 6.85 | 6.47 | 6.72 | 6.72 | 4.02% | 693,130 |
| Jul 2, 2026 | 6.39 | 6.51 | 6.33 | 6.46 | 6.46 | -0.15% | 4,721,979 |
| Jul 1, 2026 | 6.36 | 6.67 | 6.36 | 6.47 | 6.47 | -0.31% | 571,996 |
| Jun 30, 2026 | 6.55 | 6.59 | 6.45 | 6.49 | 6.49 | -0.31% | 643,560 |
| Jun 29, 2026 | 6.52 | 6.70 | 6.43 | 6.51 | 6.51 | - | 847,484 |
| Jun 26, 2026 | 6.72 | 6.76 | 6.50 | 6.51 | 6.51 | -3.12% | 491,355 |
| Jun 25, 2026 | 6.66 | 6.79 | 6.59 | 6.72 | 6.72 | 1.66% | 267,253 |
| Jun 24, 2026 | 6.36 | 6.65 | 6.28 | 6.61 | 6.61 | 5.76% | 355,572 |
| Jun 23, 2026 | 6.36 | 6.36 | 6.15 | 6.25 | 6.25 | -0.16% | 306,010 |
| Jun 22, 2026 | 6.14 | 6.30 | 6.10 | 6.26 | 6.26 | 1.95% | 240,106 |
| Jun 19, 2026 | 6.16 | 6.21 | 5.93 | 6.14 | 6.14 | -0.32% | 1,215,566 |
| Jun 18, 2026 | 6.20 | 6.21 | 5.99 | 6.16 | 6.16 | -3.60% | 1,174,558 |
| Jun 17, 2026 | 6.30 | 6.43 | 6.18 | 6.39 | 6.39 | 1.11% | 299,880 |
| Jun 16, 2026 | 6.13 | 6.33 | 6.10 | 6.32 | 6.32 | 2.93% | 602,656 |
| Jun 15, 2026 | 6.07 | 6.21 | 6.04 | 6.14 | 6.14 | 3.19% | 1,044,329 |
| Jun 12, 2026 | 5.91 | 6.12 | 5.91 | 5.95 | 5.95 | -1.16% | 311,104 |
| Jun 11, 2026 | 6.22 | 6.22 | 5.95 | 6.02 | 6.02 | -0.17% | 399,153 |
| Jun 10, 2026 | 6.16 | 6.16 | 5.95 | 6.03 | 6.03 | -2.11% | 754,726 |
| Jun 9, 2026 | 6.11 | 6.25 | 6.06 | 6.16 | 6.16 | -0.65% | 754,980 |
| Jun 5, 2026 | 6.19 | 6.27 | 6.17 | 6.20 | 6.20 | - | 418,386 |
| Jun 4, 2026 | 6.23 | 6.26 | 6.16 | 6.20 | 6.20 | -1.74% | 203,569 |
| Jun 3, 2026 | 6.29 | 6.31 | 6.07 | 6.31 | 6.31 | 0.16% | 508,252 |
| Jun 2, 2026 | 6.50 | 6.52 | 6.21 | 6.30 | 6.30 | -3.23% | 484,204 |
| Jun 1, 2026 | 6.59 | 6.70 | 6.43 | 6.51 | 6.51 | -1.06% | 259,980 |
| May 29, 2026 | 6.49 | 6.58 | 6.45 | 6.58 | 6.58 | 1.39% | 683,577 |
| May 28, 2026 | 6.55 | 6.60 | 6.39 | 6.49 | 6.49 | -1.37% | 442,481 |
| May 27, 2026 | 6.40 | 6.59 | 6.33 | 6.58 | 6.58 | 1.70% | 440,632 |
| May 26, 2026 | 6.39 | 6.60 | 6.38 | 6.47 | 6.47 | 0.31% | 1,631,063 |
| May 25, 2026 | 6.12 | 6.52 | 6.12 | 6.45 | 6.45 | 5.22% | 851,882 |
| May 22, 2026 | 6.04 | 6.17 | 5.84 | 6.13 | 6.13 | 3.90% | 493,263 |
| May 21, 2026 | 6.24 | 6.24 | 5.82 | 5.90 | 5.90 | 2.08% | 2,857,796 |
| May 20, 2026 | 5.93 | 5.94 | 5.75 | 5.78 | 5.78 | -2.53% | 526,569 |
| May 19, 2026 | 5.95 | 6.16 | 5.87 | 5.93 | 5.93 | -1.17% | 427,326 |
| May 18, 2026 | 6.19 | 6.22 | 5.96 | 6.00 | 6.00 | -3.07% | 334,879 |
| May 15, 2026 | 6.09 | 6.25 | 6.08 | 6.19 | 6.19 | 1.48% | 2,377,945 |
| May 14, 2026 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | 0.66% | 357,701 |
| May 13, 2026 | 6.23 | 6.24 | 6.02 | 6.06 | 6.06 | -2.88% | 549,219 |
| May 12, 2026 | 6.30 | 6.35 | 6.17 | 6.24 | 6.24 | -1.11% | 1,084,896 |