Regis Healthcare Ltd. REG
ASX · Australia · Health Services
AUD 4.37+0.06 (+1.39%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.37 | +1.39% | AUD 4.35 | AUD 4.43 | AUD 4.22 | 965.20K |
| 2026-09-30 | AUD 4.31 | -2.71% | AUD 4.42 | AUD 4.45 | AUD 4.31 | 3.86M |
| 2026-09-29 | AUD 4.43 | -1.12% | AUD 4.51 | AUD 4.55 | AUD 4.42 | 1.28M |
| 2026-09-28 | AUD 4.48 | +0.45% | AUD 4.50 | AUD 4.53 | AUD 4.41 | 1.46M |
| 2026-09-25 | AUD 4.46 | -4.09% | AUD 4.65 | AUD 4.65 | AUD 4.46 | 1.06M |
| 2026-09-24 | AUD 4.65 | -1.69% | AUD 4.68 | AUD 4.69 | AUD 4.61 | 701.19K |
| 2026-09-23 | AUD 4.73 | -0.84% | AUD 4.80 | AUD 4.86 | AUD 4.72 | 915.89K |
| 2026-09-22 | AUD 4.77 | 0.00% | AUD 4.78 | AUD 4.86 | AUD 4.71 | 523.86K |
| 2026-09-21 | AUD 4.77 | +1.27% | AUD 4.76 | AUD 4.80 | AUD 4.70 | 531.34K |
| 2026-09-18 | AUD 4.71 | -1.88% | AUD 4.78 | AUD 4.84 | AUD 4.69 | 2.02M |
| 2026-09-17 | AUD 4.80 | +4.12% | AUD 4.57 | AUD 4.84 | AUD 4.57 | 878.27K |
| 2026-09-16 | AUD 4.61 | +1.99% | AUD 4.47 | AUD 4.65 | AUD 4.46 | 1.34M |
| 2026-09-15 | AUD 4.52 | -2.16% | AUD 4.64 | AUD 4.65 | AUD 4.52 | 819.01K |
| 2026-09-14 | AUD 4.62 | +2.44% | AUD 4.50 | AUD 4.64 | AUD 4.46 | 973.28K |
| 2026-09-11 | AUD 4.51 | -1.10% | AUD 4.56 | AUD 4.57 | AUD 4.47 | 808.33K |
| 2026-09-10 | AUD 4.56 | -1.30% | AUD 4.58 | AUD 4.59 | AUD 4.48 | 1.11M |
| 2026-09-09 | AUD 4.62 | -0.22% | AUD 4.61 | AUD 4.66 | AUD 4.55 | 749.30K |
| 2026-09-08 | AUD 4.63 | -1.07% | AUD 4.62 | AUD 4.71 | AUD 4.51 | 1.19M |
| 2026-09-07 | AUD 4.68 | +3.08% | AUD 4.52 | AUD 4.74 | AUD 4.48 | 2.13M |
| 2026-09-04 | AUD 4.54 | +5.58% | AUD 4.24 | AUD 4.54 | AUD 4.22 | 3.36M |
| 2026-09-03 | AUD 4.30 | -26.99% | AUD 4.56 | AUD 4.56 | AUD 3.85 | 8.23M |
| 2026-09-02 | AUD 5.89 | -4.85% | AUD 6.29 | AUD 6.29 | AUD 5.88 | 1.33M |
| 2026-09-01 | AUD 6.19 | -0.48% | AUD 6.26 | AUD 6.39 | AUD 6.14 | 575.94K |
| 2026-08-31 | AUD 6.22 | +1.97% | AUD 6.11 | AUD 6.27 | AUD 6.10 | 786.89K |
| 2026-08-28 | AUD 6.10 | -0.81% | AUD 6.11 | AUD 6.22 | AUD 6.09 | 489.68K |
| 2026-08-27 | AUD 6.15 | +0.65% | AUD 6.21 | AUD 6.26 | AUD 6.00 | 1.26M |
| 2026-08-26 | AUD 6.11 | +0.66% | AUD 6.23 | AUD 6.23 | AUD 6.06 | 505.47K |
| 2026-08-25 | AUD 6.07 | -3.96% | AUD 6.24 | AUD 6.24 | AUD 5.53 | 2.63M |
| 2026-08-24 | AUD 6.32 | -1.10% | AUD 6.36 | AUD 6.86 | AUD 6.28 | 871.37K |
| 2026-08-21 | AUD 6.39 | +0.16% | AUD 6.50 | AUD 6.52 | AUD 6.29 | 561.63K |
| 2026-08-20 | AUD 6.38 | +1.59% | AUD 6.28 | AUD 6.49 | AUD 6.17 | 518.84K |
| 2026-08-19 | AUD 6.28 | +1.29% | AUD 6.25 | AUD 6.29 | AUD 6.13 | 707.70K |
| 2026-08-18 | AUD 6.20 | +0.98% | AUD 6.18 | AUD 6.35 | AUD 6.13 | 965.21K |
| 2026-08-17 | AUD 6.14 | -0.49% | AUD 6.17 | AUD 6.18 | AUD 6.08 | 257.37K |
| 2026-08-14 | AUD 6.17 | +0.82% | AUD 6.05 | AUD 6.17 | AUD 6.05 | 275.53K |
| 2026-08-13 | AUD 6.12 | -0.16% | AUD 6.08 | AUD 6.16 | AUD 6.01 | 481.34K |
| 2026-08-12 | AUD 6.13 | -2.54% | AUD 6.32 | AUD 6.32 | AUD 6.10 | 473.27K |
| 2026-08-11 | AUD 6.29 | +1.45% | AUD 6.17 | AUD 6.32 | AUD 6.17 | 199.72K |
| 2026-08-10 | AUD 6.20 | -1.59% | AUD 6.31 | AUD 6.58 | AUD 6.17 | 614.04K |
| 2026-08-07 | AUD 6.30 | -2.02% | AUD 6.44 | AUD 6.44 | AUD 6.26 | 284.34K |
| 2026-08-06 | AUD 6.43 | +1.10% | AUD 6.35 | AUD 6.54 | AUD 6.35 | 267.59K |
| 2026-08-05 | AUD 6.36 | +2.25% | AUD 6.24 | AUD 6.41 | AUD 6.22 | 789.39K |
| 2026-08-04 | AUD 6.22 | +2.30% | AUD 6.07 | AUD 6.26 | AUD 5.98 | 519.85K |
| 2026-08-03 | AUD 6.08 | -2.41% | AUD 6.35 | AUD 6.35 | AUD 6.08 | 505.70K |
| 2026-07-31 | AUD 6.23 | -0.32% | AUD 6.30 | AUD 6.35 | AUD 6.15 | 622.63K |
| 2026-07-30 | AUD 6.25 | -1.57% | AUD 6.35 | AUD 6.35 | AUD 6.21 | 269.29K |
| 2026-07-29 | AUD 6.35 | +1.60% | AUD 6.24 | AUD 6.43 | AUD 6.24 | 405.24K |
| 2026-07-28 | AUD 6.25 | +2.29% | AUD 6.11 | AUD 6.27 | AUD 6.05 | 283.47K |
| 2026-07-27 | AUD 6.11 | -0.16% | AUD 6.12 | AUD 6.24 | AUD 6.11 | 235.39K |
| 2026-07-24 | AUD 6.12 | +0.16% | AUD 6.11 | AUD 6.12 | AUD 6.00 | 330.63K |
| 2026-07-23 | AUD 6.11 | +0.49% | AUD 6.06 | AUD 6.19 | AUD 6.04 | 459.57K |
| 2026-07-22 | AUD 6.08 | -1.46% | AUD 6.15 | AUD 6.17 | AUD 6.00 | 427.16K |
| 2026-07-21 | AUD 6.17 | +0.16% | AUD 6.20 | AUD 6.25 | AUD 6.09 | 436.61K |
| 2026-07-20 | AUD 6.16 | +1.15% | AUD 6.14 | AUD 6.19 | AUD 6.05 | 250.05K |
| 2026-07-17 | AUD 6.09 | +1.50% | AUD 6.00 | AUD 6.16 | AUD 6.00 | 680.26K |
| 2026-07-16 | AUD 6.00 | +1.35% | AUD 5.95 | AUD 6.11 | AUD 5.86 | 1.12M |
| 2026-07-15 | AUD 5.92 | -1.66% | AUD 6.02 | AUD 6.05 | AUD 5.72 | 1.36M |
| 2026-07-14 | AUD 6.02 | -2.27% | AUD 6.08 | AUD 6.13 | AUD 5.99 | 412.87K |
| 2026-07-13 | AUD 6.16 | -2.53% | AUD 6.20 | AUD 6.33 | AUD 6.09 | 736.73K |
| 2026-07-10 | AUD 6.32 | +0.16% | AUD 6.37 | AUD 6.37 | AUD 6.18 | 432.92K |
| 2026-07-09 | AUD 6.31 | +0.48% | AUD 6.28 | AUD 6.40 | AUD 6.13 | 1.48M |
| 2026-07-08 | AUD 6.28 | -4.41% | AUD 6.55 | AUD 6.57 | AUD 6.11 | 641.20K |
| 2026-07-07 | AUD 6.57 | -2.52% | AUD 6.61 | AUD 6.76 | AUD 6.51 | 488.43K |
| 2026-07-06 | AUD 6.74 | +0.30% | AUD 6.72 | AUD 6.80 | AUD 6.62 | 478.96K |
| 2026-07-03 | AUD 6.72 | +4.02% | AUD 6.85 | AUD 6.85 | AUD 6.47 | 693.13K |
| 2026-07-02 | AUD 6.46 | -0.15% | AUD 6.39 | AUD 6.51 | AUD 6.33 | 4.77M |
| 2026-07-01 | AUD 6.47 | -0.31% | AUD 6.36 | AUD 6.67 | AUD 6.36 | 604.38K |
| 2026-06-30 | AUD 6.49 | -0.31% | AUD 6.55 | AUD 6.59 | AUD 6.45 | 643.56K |
| 2026-06-29 | AUD 6.51 | 0.00% | AUD 6.52 | AUD 6.70 | AUD 6.43 | 847.48K |
| 2026-06-26 | AUD 6.51 | -3.12% | AUD 6.72 | AUD 6.76 | AUD 6.50 | 491.36K |
| 2026-06-25 | AUD 6.72 | +1.66% | AUD 6.66 | AUD 6.79 | AUD 6.59 | 267.25K |
| 2026-06-24 | AUD 6.61 | +5.76% | AUD 6.36 | AUD 6.65 | AUD 6.28 | 355.57K |
| 2026-06-23 | AUD 6.25 | -0.16% | AUD 6.36 | AUD 6.36 | AUD 6.15 | 306.01K |
| 2026-06-22 | AUD 6.26 | +1.95% | AUD 6.14 | AUD 6.30 | AUD 6.10 | 245.11K |
| 2026-06-19 | AUD 6.14 | -0.32% | AUD 6.16 | AUD 6.21 | AUD 5.93 | 1.22M |
| 2026-06-18 | AUD 6.16 | -3.60% | AUD 6.20 | AUD 6.21 | AUD 5.99 | 1.17M |
| 2026-06-17 | AUD 6.39 | +1.11% | AUD 6.30 | AUD 6.43 | AUD 6.18 | 299.88K |
| 2026-06-16 | AUD 6.32 | +2.93% | AUD 6.13 | AUD 6.33 | AUD 6.10 | 602.66K |
| 2026-06-15 | AUD 6.14 | +3.19% | AUD 6.07 | AUD 6.21 | AUD 6.04 | 1.04M |
| 2026-06-12 | AUD 5.95 | -1.16% | AUD 5.91 | AUD 6.12 | AUD 5.91 | 311.10K |
| 2026-06-11 | AUD 6.02 | -0.17% | AUD 6.22 | AUD 6.22 | AUD 5.95 | 1.20M |
| 2026-06-10 | AUD 6.03 | -2.11% | AUD 6.16 | AUD 6.16 | AUD 5.95 | 754.73K |
| 2026-06-09 | AUD 6.16 | -0.65% | AUD 6.11 | AUD 6.25 | AUD 6.06 | 754.98K |
| 2026-06-05 | AUD 6.20 | 0.00% | AUD 6.19 | AUD 6.27 | AUD 6.17 | 418.39K |
| 2026-06-04 | AUD 6.20 | -1.74% | AUD 6.23 | AUD 6.26 | AUD 6.16 | 203.57K |
| 2026-06-03 | AUD 6.31 | +0.16% | AUD 6.29 | AUD 6.31 | AUD 6.07 | 508.25K |
| 2026-06-02 | AUD 6.30 | -3.23% | AUD 6.50 | AUD 6.52 | AUD 6.21 | 484.20K |
| 2026-06-01 | AUD 6.51 | -1.06% | AUD 6.59 | AUD 6.70 | AUD 6.43 | 259.98K |
| 2026-05-29 | AUD 6.58 | +1.39% | AUD 6.49 | AUD 6.58 | AUD 6.45 | 683.58K |
| 2026-05-28 | AUD 6.49 | -1.37% | AUD 6.55 | AUD 6.60 | AUD 6.39 | 442.48K |