Regis Healthcare Limited (ASX:REG)
Australia · Delayed Price · Currency is AUD 4.920
+0.060 (1.23%)
Nov 3, 2026, 4:10 PM AEDT
Regis Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.87 | 4.92 | 4.80 | 4.92 | 4.92 | 1.23% | 368,584 |
| Nov 2, 2026 | 4.75 | 4.87 | 4.75 | 4.86 | 4.86 | 1.25% | 309,628 |
| Oct 30, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | 0.84% | 343,879 |
| Oct 29, 2026 | 4.80 | 4.86 | 4.76 | 4.76 | 4.76 | -0.63% | 376,544 |
| Oct 28, 2026 | 4.79 | 4.85 | 4.75 | 4.79 | 4.79 | 0.42% | 421,853 |
| Oct 27, 2026 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | 0.21% | 246,868 |
| Oct 26, 2026 | 4.66 | 4.78 | 4.64 | 4.76 | 4.76 | -0.42% | 314,997 |
| Oct 23, 2026 | 4.72 | 4.78 | 4.69 | 4.78 | 4.78 | 1.49% | 579,980 |
| Oct 22, 2026 | 4.72 | 4.74 | 4.67 | 4.71 | 4.71 | 0.64% | 556,071 |
| Oct 21, 2026 | 4.70 | 4.77 | 4.66 | 4.68 | 4.68 | 1.52% | 623,296 |
| Oct 20, 2026 | 4.54 | 4.64 | 4.53 | 4.61 | 4.61 | 0.88% | 1,284,073 |
| Oct 19, 2026 | 4.46 | 4.57 | 4.46 | 4.57 | 4.57 | 1.56% | 307,450 |
| Oct 16, 2026 | 4.45 | 4.61 | 4.40 | 4.50 | 4.50 | 2.97% | 846,140 |
| Oct 15, 2026 | 4.33 | 4.44 | 4.33 | 4.37 | 4.37 | 0.46% | 1,000,832 |
| Oct 14, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -0.91% | 594,964 |
| 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 |