Regis Healthcare Limited (ASX:REG)
Australia
· Delayed Price · Currency is AUD 6.78
+0.05 (0.74%)
Mar 6, 2026, 4:11 PM AEST
Regis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.86 | 6.86 | 6.58 | 6.78 | 6.78 | 0.74% | 571,218 |
| Mar 5, 2026 | 6.80 | 6.92 | 6.66 | 6.73 | 6.73 | -2.46% | 1,638,913 |
| Mar 4, 2026 | 6.86 | 6.96 | 6.72 | 6.90 | 6.90 | -1.71% | 395,410 |
| Mar 3, 2026 | 7.04 | 7.06 | 6.93 | 7.02 | 7.02 | 0.72% | 303,211 |
| Mar 2, 2026 | 7.00 | 7.08 | 6.89 | 6.97 | 6.97 | 0.29% | 422,306 |
| Feb 27, 2026 | 6.97 | 7.06 | 6.94 | 6.95 | 6.95 | -0.29% | 483,884 |
| Feb 26, 2026 | 6.93 | 7.10 | 6.87 | 6.97 | 6.97 | 2.20% | 413,839 |
| Feb 25, 2026 | 6.90 | 7.06 | 6.81 | 6.82 | 6.82 | -0.44% | 303,507 |
| Feb 24, 2026 | 7.19 | 7.19 | 6.85 | 6.85 | 6.85 | -1.15% | 373,642 |
| Feb 23, 2026 | 6.60 | 7.20 | 6.57 | 6.93 | 6.93 | 7.61% | 938,526 |
| Feb 20, 2026 | 6.36 | 6.44 | 6.31 | 6.44 | 6.44 | -0.16% | 432,761 |
| Feb 19, 2026 | 6.50 | 6.54 | 6.38 | 6.45 | 6.45 | -0.77% | 366,145 |
| Feb 18, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.50 | 1.56% | 192,447 |
| Feb 17, 2026 | 6.48 | 6.48 | 6.30 | 6.40 | 6.40 | -0.62% | 257,732 |
| Feb 16, 2026 | 6.42 | 6.55 | 6.23 | 6.44 | 6.44 | 3.70% | 667,694 |
| Feb 13, 2026 | 6.37 | 6.39 | 6.08 | 6.21 | 6.21 | -2.51% | 495,729 |
| Feb 12, 2026 | 6.77 | 6.77 | 6.30 | 6.37 | 6.37 | -3.63% | 743,026 |
| Feb 11, 2026 | 6.52 | 6.61 | 6.39 | 6.61 | 6.61 | 0.61% | 512,425 |
| Feb 10, 2026 | 6.55 | 6.70 | 6.53 | 6.57 | 6.57 | - | 534,821 |
| Feb 9, 2026 | 6.47 | 6.61 | 6.47 | 6.57 | 6.57 | 2.50% | 426,026 |
| Feb 6, 2026 | 6.60 | 6.62 | 6.28 | 6.41 | 6.41 | -3.75% | 955,205 |
| Feb 5, 2026 | 6.60 | 6.81 | 6.60 | 6.66 | 6.66 | -0.60% | 549,120 |
| Feb 4, 2026 | 6.83 | 6.83 | 6.58 | 6.70 | 6.70 | -2.33% | 895,669 |
| Feb 3, 2026 | 6.65 | 6.94 | 6.65 | 6.86 | 6.86 | 1.78% | 653,311 |
| Feb 2, 2026 | 6.71 | 6.76 | 6.55 | 6.74 | 6.74 | 0.45% | 657,615 |
| Jan 30, 2026 | 6.60 | 6.77 | 6.57 | 6.71 | 6.71 | 1.51% | 1,023,080 |
| Jan 29, 2026 | 6.66 | 6.69 | 6.50 | 6.61 | 6.61 | -1.05% | 498,311 |
| Jan 28, 2026 | 6.60 | 6.78 | 6.60 | 6.68 | 6.68 | 0.30% | 561,543 |
| Jan 27, 2026 | 6.74 | 6.79 | 6.61 | 6.66 | 6.66 | -1.33% | 555,474 |
| Jan 23, 2026 | 6.82 | 6.84 | 6.70 | 6.75 | 6.75 | - | 332,390 |
| Jan 22, 2026 | 6.50 | 6.82 | 6.50 | 6.75 | 6.75 | 2.43% | 422,964 |
| Jan 21, 2026 | 6.53 | 6.59 | 6.43 | 6.59 | 6.59 | -1.79% | 1,621,717 |
| Jan 20, 2026 | 6.78 | 6.78 | 6.59 | 6.71 | 6.71 | -1.03% | 977,984 |
| Jan 19, 2026 | 6.82 | 6.83 | 6.53 | 6.78 | 6.78 | -1.45% | 1,396,049 |
| Jan 16, 2026 | 6.72 | 6.91 | 6.72 | 6.88 | 6.88 | 0.73% | 800,924 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.76 | 6.83 | 6.83 | -2.84% | 1,074,452 |
| Jan 14, 2026 | 6.85 | 7.03 | 6.85 | 7.03 | 7.03 | 1.15% | 555,168 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.88 | 6.95 | 6.95 | 0.58% | 700,286 |
| Jan 12, 2026 | 6.91 | 6.94 | 6.82 | 6.91 | 6.91 | 0.29% | 624,378 |
| Jan 9, 2026 | 7.03 | 7.08 | 6.84 | 6.89 | 6.89 | -1.43% | 900,172 |
| Jan 8, 2026 | 6.94 | 7.04 | 6.92 | 6.99 | 6.99 | 0.43% | 860,084 |
| Jan 7, 2026 | 6.78 | 6.99 | 6.78 | 6.96 | 6.96 | 2.50% | 949,278 |
| Jan 6, 2026 | 6.90 | 7.04 | 6.76 | 6.79 | 6.79 | -1.59% | 1,798,429 |
| Jan 5, 2026 | 7.00 | 7.01 | 6.78 | 6.90 | 6.90 | -0.72% | 956,961 |
| Jan 2, 2026 | 7.01 | 7.01 | 6.83 | 6.95 | 6.95 | - | 271,840 |
| Dec 31, 2025 | 6.99 | 7.03 | 6.91 | 6.95 | 6.95 | -0.14% | 1,029,701 |
| Dec 30, 2025 | 7.00 | 7.06 | 6.92 | 6.96 | 6.96 | -0.29% | 792,314 |
| Dec 29, 2025 | 7.12 | 7.15 | 6.88 | 6.98 | 6.98 | -0.57% | 878,836 |
| Dec 24, 2025 | 7.04 | 7.04 | 6.91 | 7.02 | 7.02 | -0.28% | 528,687 |
| Dec 23, 2025 | 7.15 | 7.21 | 7.02 | 7.04 | 7.04 | -2.09% | 1,673,885 |
| Dec 22, 2025 | 7.32 | 7.41 | 7.12 | 7.19 | 7.19 | -1.78% | 1,032,106 |
| Dec 19, 2025 | 7.24 | 7.36 | 7.23 | 7.32 | 7.32 | 0.69% | 946,150 |
| Dec 18, 2025 | 7.25 | 7.29 | 7.03 | 7.27 | 7.27 | 0.28% | 353,637 |
| Dec 17, 2025 | 7.31 | 7.33 | 7.15 | 7.25 | 7.25 | -1.63% | 455,518 |
| Dec 16, 2025 | 7.43 | 7.46 | 7.25 | 7.37 | 7.37 | -1.07% | 413,894 |
| Dec 15, 2025 | 7.40 | 7.63 | 7.40 | 7.45 | 7.45 | 0.13% | 478,942 |
| Dec 12, 2025 | 7.52 | 7.55 | 7.39 | 7.44 | 7.44 | -0.80% | 443,921 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.42 | 7.50 | 7.50 | -1.57% | 517,983 |
| Dec 10, 2025 | 7.65 | 7.80 | 7.46 | 7.62 | 7.62 | -0.78% | 496,545 |
| Dec 9, 2025 | 7.60 | 7.72 | 7.48 | 7.68 | 7.68 | 0.26% | 387,260 |
| Dec 8, 2025 | 7.69 | 7.80 | 7.63 | 7.66 | 7.66 | -0.39% | 954,716 |
| Dec 5, 2025 | 7.70 | 7.74 | 7.61 | 7.69 | 7.69 | 0.65% | 487,794 |
| Dec 4, 2025 | 8.05 | 8.05 | 7.61 | 7.64 | 7.64 | -3.90% | 432,470 |
| Dec 3, 2025 | 7.93 | 8.04 | 7.85 | 7.95 | 7.95 | 0.38% | 5,679,603 |
| Dec 2, 2025 | 8.20 | 8.20 | 7.80 | 7.92 | 7.92 | 0.13% | 313,991 |
| Dec 1, 2025 | 7.92 | 8.00 | 7.85 | 7.91 | 7.91 | - | 236,934 |
| Nov 28, 2025 | 7.88 | 7.93 | 7.83 | 7.91 | 7.91 | 0.51% | 244,699 |
| Nov 27, 2025 | 8.01 | 8.06 | 7.83 | 7.87 | 7.87 | -0.38% | 324,335 |
| Nov 26, 2025 | 7.66 | 7.95 | 7.66 | 7.90 | 7.90 | 3.67% | 547,261 |
| Nov 25, 2025 | 7.52 | 7.73 | 7.52 | 7.62 | 7.62 | 1.33% | 455,447 |
| Nov 24, 2025 | 7.50 | 7.63 | 7.43 | 7.52 | 7.52 | 1.76% | 1,874,775 |
| Nov 21, 2025 | 7.28 | 7.43 | 7.09 | 7.39 | 7.39 | 2.21% | 1,115,397 |
| Nov 20, 2025 | 7.25 | 7.30 | 7.15 | 7.23 | 7.23 | 0.70% | 698,600 |
| Nov 19, 2025 | 7.30 | 7.32 | 7.14 | 7.18 | 7.18 | -1.78% | 1,450,663 |
| Nov 18, 2025 | 7.45 | 7.45 | 7.29 | 7.31 | 7.31 | -1.88% | 959,295 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.23 | 7.45 | 7.45 | 2.76% | 429,570 |
| Nov 14, 2025 | 7.47 | 7.47 | 7.17 | 7.25 | 7.25 | -2.82% | 841,546 |
| Nov 13, 2025 | 7.59 | 7.62 | 7.37 | 7.46 | 7.46 | -1.84% | 649,319 |
| Nov 12, 2025 | 7.78 | 7.78 | 7.53 | 7.60 | 7.60 | -0.13% | 1,372,463 |
| Nov 11, 2025 | 7.65 | 7.66 | 7.49 | 7.61 | 7.61 | -0.91% | 587,073 |
| Nov 10, 2025 | 7.70 | 7.75 | 7.54 | 7.68 | 7.68 | -0.26% | 502,954 |
| Nov 7, 2025 | 7.56 | 7.80 | 7.51 | 7.70 | 7.70 | 1.58% | 705,092 |
| Nov 6, 2025 | 7.41 | 7.62 | 7.36 | 7.58 | 7.58 | 2.57% | 748,891 |
| Nov 5, 2025 | 7.47 | 7.58 | 7.35 | 7.39 | 7.39 | -1.07% | 696,592 |
| Nov 4, 2025 | 7.29 | 7.53 | 7.29 | 7.47 | 7.47 | 2.33% | 586,178 |
| Nov 3, 2025 | 7.37 | 7.42 | 7.26 | 7.30 | 7.30 | -1.48% | 570,545 |
| Oct 31, 2025 | 7.42 | 7.46 | 7.30 | 7.41 | 7.41 | - | 434,460 |
| Oct 30, 2025 | 7.42 | 7.54 | 7.32 | 7.41 | 7.41 | -0.13% | 746,663 |
| Oct 29, 2025 | 7.32 | 7.46 | 7.21 | 7.42 | 7.42 | 3.20% | 1,133,464 |
| Oct 28, 2025 | 7.19 | 7.24 | 7.10 | 7.19 | 7.19 | -0.14% | 587,347 |
| Oct 27, 2025 | 7.14 | 7.31 | 7.04 | 7.20 | 7.20 | 0.42% | 1,223,306 |
| Oct 24, 2025 | 6.70 | 7.35 | 6.69 | 7.17 | 7.17 | 8.97% | 2,407,985 |
| Oct 23, 2025 | 6.47 | 6.71 | 6.31 | 6.58 | 6.58 | 2.02% | 1,623,272 |
| Oct 22, 2025 | 6.42 | 6.47 | 6.37 | 6.45 | 6.45 | -0.46% | 763,680 |
| Oct 21, 2025 | 6.51 | 6.54 | 6.44 | 6.48 | 6.48 | -0.46% | 535,953 |
| Oct 20, 2025 | 6.41 | 6.54 | 6.41 | 6.51 | 6.51 | 0.93% | 363,497 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.41 | 6.45 | 6.45 | -1.98% | 569,495 |
| Oct 16, 2025 | 6.52 | 6.59 | 6.50 | 6.58 | 6.58 | 0.92% | 622,185 |
| Oct 15, 2025 | 6.50 | 6.59 | 6.46 | 6.52 | 6.52 | 0.31% | 952,914 |
| Oct 14, 2025 | 6.52 | 6.53 | 6.38 | 6.50 | 6.50 | -0.31% | 914,841 |