Regis Healthcare Limited (ASX:REG)
Australia
· Delayed Price · Currency is AUD 6.51
-0.03 (-0.46%)
Apr 29, 2026, 10:09 AM AEST
Regis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.59 | 6.79 | 6.54 | 6.54 | - | -1.51% | 66,510 |
| Apr 27, 2026 | 6.80 | 6.80 | 6.55 | 6.64 | 6.64 | -2.35% | 374,479 |
| Apr 24, 2026 | 7.00 | 7.02 | 6.65 | 6.80 | 6.80 | -3.27% | 1,005,464 |
| Apr 23, 2026 | 6.03 | 7.03 | 5.97 | 7.03 | 7.03 | 16.39% | 1,564,312 |
| Apr 22, 2026 | 5.86 | 6.04 | 5.73 | 6.04 | 6.04 | 3.07% | 637,694 |
| Apr 21, 2026 | 5.62 | 5.90 | 5.62 | 5.86 | 5.86 | 2.45% | 714,499 |
| Apr 20, 2026 | 5.84 | 5.87 | 5.64 | 5.72 | 5.72 | -2.89% | 2,943,995 |
| Apr 17, 2026 | 6.08 | 6.08 | 5.89 | 5.89 | 5.89 | -2.32% | 672,414 |
| Apr 16, 2026 | 6.18 | 6.18 | 5.95 | 6.03 | 6.03 | -0.82% | 881,155 |
| Apr 15, 2026 | 6.19 | 6.19 | 5.97 | 6.08 | 6.08 | 1.00% | 555,229 |
| Apr 14, 2026 | 6.04 | 6.15 | 6.00 | 6.02 | 6.02 | -1.31% | 560,927 |
| Apr 13, 2026 | 6.19 | 6.19 | 6.03 | 6.10 | 6.10 | -1.45% | 714,327 |
| Apr 10, 2026 | 6.48 | 6.48 | 6.10 | 6.19 | 6.19 | -1.28% | 308,284 |
| Apr 9, 2026 | 6.40 | 6.40 | 6.07 | 6.27 | 6.27 | 0.16% | 337,937 |
| Apr 8, 2026 | 6.10 | 6.35 | 6.10 | 6.26 | 6.26 | 3.13% | 482,556 |
| Apr 7, 2026 | 6.11 | 6.19 | 5.99 | 6.07 | 6.07 | -0.49% | 543,569 |
| Apr 2, 2026 | 6.26 | 6.27 | 6.03 | 6.10 | 6.10 | -2.09% | 506,036 |
| Apr 1, 2026 | 6.36 | 6.40 | 6.21 | 6.23 | 6.23 | 1.14% | 514,497 |
| Mar 31, 2026 | 6.13 | 6.21 | 6.06 | 6.16 | 6.16 | -0.65% | 870,926 |
| Mar 30, 2026 | 6.23 | 6.38 | 6.12 | 6.20 | 6.20 | -0.80% | 529,732 |
| Mar 27, 2026 | 6.58 | 6.58 | 6.20 | 6.25 | 6.25 | -4.58% | 923,962 |
| Mar 26, 2026 | 6.64 | 6.64 | 6.38 | 6.55 | 6.55 | 0.61% | 496,639 |
| Mar 25, 2026 | 6.29 | 6.58 | 6.24 | 6.51 | 6.51 | 4.33% | 1,295,151 |
| Mar 24, 2026 | 6.29 | 6.29 | 6.11 | 6.24 | 6.24 | 1.30% | 220,387 |
| Mar 23, 2026 | 6.05 | 6.20 | 6.03 | 6.16 | 6.16 | -1.44% | 521,077 |
| Mar 20, 2026 | 5.94 | 6.25 | 5.80 | 6.25 | 6.25 | 5.22% | 2,316,251 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -4.04% | 354,334 |
| Mar 18, 2026 | 6.20 | 6.41 | 6.14 | 6.19 | 6.19 | - | 312,170 |
| Mar 17, 2026 | 6.20 | 6.33 | 6.08 | 6.19 | 6.19 | -1.12% | 466,457 |
| Mar 16, 2026 | 6.31 | 6.34 | 6.22 | 6.26 | 6.26 | 0.97% | 168,323 |
| Mar 13, 2026 | 6.36 | 6.42 | 6.17 | 6.20 | 6.20 | -4.02% | 338,022 |
| Mar 12, 2026 | 6.80 | 6.80 | 6.37 | 6.46 | 6.46 | -4.58% | 949,790 |
| Mar 11, 2026 | 6.69 | 6.77 | 6.58 | 6.77 | 6.68 | 1.20% | 329,931 |
| Mar 10, 2026 | 6.45 | 6.69 | 6.45 | 6.69 | 6.60 | 2.45% | 716,526 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.45 | 6.53 | 6.44 | -3.69% | 627,212 |
| Mar 6, 2026 | 6.86 | 6.86 | 6.58 | 6.78 | 6.69 | 0.74% | 571,218 |
| Mar 5, 2026 | 6.80 | 6.92 | 6.66 | 6.73 | 6.64 | -2.46% | 1,638,913 |
| Mar 4, 2026 | 6.86 | 6.96 | 6.72 | 6.90 | 6.81 | -1.71% | 395,410 |
| Mar 3, 2026 | 7.04 | 7.06 | 6.93 | 7.02 | 6.93 | 0.72% | 303,211 |
| Mar 2, 2026 | 7.00 | 7.08 | 6.89 | 6.97 | 6.88 | 0.29% | 422,306 |
| Feb 27, 2026 | 6.97 | 7.06 | 6.94 | 6.95 | 6.86 | -0.29% | 483,884 |
| Feb 26, 2026 | 6.93 | 7.10 | 6.87 | 6.97 | 6.88 | 2.20% | 413,839 |
| Feb 25, 2026 | 6.90 | 7.06 | 6.81 | 6.82 | 6.73 | -0.44% | 303,507 |
| Feb 24, 2026 | 7.19 | 7.19 | 6.85 | 6.85 | 6.76 | -1.15% | 373,642 |
| Feb 23, 2026 | 6.60 | 7.20 | 6.57 | 6.93 | 6.84 | 7.61% | 938,526 |
| Feb 20, 2026 | 6.36 | 6.44 | 6.31 | 6.44 | 6.35 | -0.16% | 432,761 |
| Feb 19, 2026 | 6.50 | 6.54 | 6.38 | 6.45 | 6.36 | -0.77% | 366,145 |
| Feb 18, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.41 | 1.56% | 192,447 |
| Feb 17, 2026 | 6.48 | 6.48 | 6.30 | 6.40 | 6.31 | -0.62% | 257,732 |
| Feb 16, 2026 | 6.42 | 6.55 | 6.23 | 6.44 | 6.35 | 3.70% | 667,694 |
| Feb 13, 2026 | 6.37 | 6.39 | 6.08 | 6.21 | 6.13 | -2.51% | 495,729 |
| Feb 12, 2026 | 6.77 | 6.77 | 6.30 | 6.37 | 6.29 | -3.63% | 779,930 |
| Feb 11, 2026 | 6.52 | 6.61 | 6.39 | 6.61 | 6.52 | 0.61% | 512,425 |
| Feb 10, 2026 | 6.55 | 6.70 | 6.53 | 6.57 | 6.48 | - | 534,821 |
| Feb 9, 2026 | 6.47 | 6.61 | 6.47 | 6.57 | 6.48 | 2.50% | 426,026 |
| Feb 6, 2026 | 6.60 | 6.62 | 6.28 | 6.41 | 6.32 | -3.75% | 955,205 |
| Feb 5, 2026 | 6.60 | 6.81 | 6.60 | 6.66 | 6.57 | -0.60% | 549,120 |
| Feb 4, 2026 | 6.83 | 6.83 | 6.58 | 6.70 | 6.61 | -2.33% | 895,669 |
| Feb 3, 2026 | 6.65 | 6.94 | 6.65 | 6.86 | 6.77 | 1.78% | 653,311 |
| Feb 2, 2026 | 6.71 | 6.76 | 6.55 | 6.74 | 6.65 | 0.45% | 657,615 |
| Jan 30, 2026 | 6.60 | 6.77 | 6.57 | 6.71 | 6.62 | 1.51% | 1,023,080 |
| Jan 29, 2026 | 6.66 | 6.69 | 6.50 | 6.61 | 6.52 | -1.05% | 498,311 |
| Jan 28, 2026 | 6.60 | 6.78 | 6.60 | 6.68 | 6.59 | 0.30% | 561,543 |
| Jan 27, 2026 | 6.74 | 6.79 | 6.61 | 6.66 | 6.57 | -1.33% | 555,474 |
| Jan 23, 2026 | 6.82 | 6.84 | 6.70 | 6.75 | 6.66 | - | 332,390 |
| Jan 22, 2026 | 6.50 | 6.82 | 6.50 | 6.75 | 6.66 | 2.43% | 422,964 |
| Jan 21, 2026 | 6.53 | 6.59 | 6.43 | 6.59 | 6.50 | -1.79% | 1,621,717 |
| Jan 20, 2026 | 6.78 | 6.78 | 6.59 | 6.71 | 6.62 | -1.03% | 977,984 |
| Jan 19, 2026 | 6.82 | 6.83 | 6.53 | 6.78 | 6.69 | -1.45% | 1,396,049 |
| Jan 16, 2026 | 6.72 | 6.91 | 6.72 | 6.88 | 6.79 | 0.73% | 802,170 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.76 | 6.83 | 6.74 | -2.84% | 1,074,452 |
| Jan 14, 2026 | 6.85 | 7.03 | 6.85 | 7.03 | 6.94 | 1.15% | 555,168 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.88 | 6.95 | 6.86 | 0.58% | 700,286 |
| Jan 12, 2026 | 6.91 | 6.94 | 6.82 | 6.91 | 6.82 | 0.29% | 624,378 |
| Jan 9, 2026 | 7.03 | 7.08 | 6.84 | 6.89 | 6.80 | -1.43% | 900,172 |
| Jan 8, 2026 | 6.94 | 7.04 | 6.92 | 6.99 | 6.90 | 0.43% | 871,643 |
| Jan 7, 2026 | 6.78 | 6.99 | 6.78 | 6.96 | 6.87 | 2.50% | 949,278 |
| Jan 6, 2026 | 6.90 | 7.04 | 6.76 | 6.79 | 6.70 | -1.59% | 1,798,429 |
| Jan 5, 2026 | 7.00 | 7.01 | 6.78 | 6.90 | 6.81 | -0.72% | 956,961 |
| Jan 2, 2026 | 7.01 | 7.01 | 6.83 | 6.95 | 6.86 | - | 271,840 |
| Dec 31, 2025 | 6.99 | 7.03 | 6.91 | 6.95 | 6.86 | -0.14% | 1,029,701 |
| Dec 30, 2025 | 7.00 | 7.06 | 6.92 | 6.96 | 6.87 | -0.29% | 792,314 |
| Dec 29, 2025 | 7.12 | 7.15 | 6.88 | 6.98 | 6.89 | -0.57% | 878,836 |
| Dec 24, 2025 | 7.04 | 7.04 | 6.91 | 7.02 | 6.93 | -0.28% | 528,687 |
| Dec 23, 2025 | 7.15 | 7.21 | 7.02 | 7.04 | 6.95 | -2.09% | 1,673,885 |
| Dec 22, 2025 | 7.32 | 7.41 | 7.12 | 7.19 | 7.09 | -1.78% | 1,032,106 |
| Dec 19, 2025 | 7.24 | 7.36 | 7.23 | 7.32 | 7.22 | 0.69% | 946,150 |
| Dec 18, 2025 | 7.25 | 7.29 | 7.03 | 7.27 | 7.17 | 0.28% | 359,885 |
| Dec 17, 2025 | 7.31 | 7.33 | 7.15 | 7.25 | 7.15 | -1.63% | 455,518 |
| Dec 16, 2025 | 7.43 | 7.46 | 7.25 | 7.37 | 7.27 | -1.07% | 413,894 |
| Dec 15, 2025 | 7.40 | 7.63 | 7.40 | 7.45 | 7.35 | 0.13% | 478,942 |
| Dec 12, 2025 | 7.52 | 7.55 | 7.39 | 7.44 | 7.34 | -0.80% | 443,921 |
| Dec 11, 2025 | 7.70 | 7.70 | 7.42 | 7.50 | 7.40 | -1.57% | 520,164 |
| Dec 10, 2025 | 7.65 | 7.80 | 7.46 | 7.62 | 7.52 | -0.78% | 496,545 |
| Dec 9, 2025 | 7.60 | 7.72 | 7.48 | 7.68 | 7.58 | 0.26% | 387,260 |
| Dec 8, 2025 | 7.69 | 7.80 | 7.63 | 7.66 | 7.56 | -0.39% | 954,716 |
| Dec 5, 2025 | 7.70 | 7.74 | 7.61 | 7.69 | 7.59 | 0.65% | 487,794 |
| Dec 4, 2025 | 8.05 | 8.05 | 7.61 | 7.64 | 7.54 | -3.90% | 432,470 |
| Dec 3, 2025 | 7.93 | 8.04 | 7.85 | 7.95 | 7.84 | 0.38% | 5,679,603 |
| Dec 2, 2025 | 8.20 | 8.20 | 7.80 | 7.92 | 7.81 | 0.13% | 313,991 |