Regis Healthcare Limited (ASX:REG)
Australia
· Delayed Price · Currency is AUD 7.69
+0.05 (0.65%)
At close: Dec 5, 2025
Regis Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6.57 | 6.57 | 6.45 | 6.52 | 6.52 | -1.95% | 1,037,236 |
| Oct 10, 2025 | 6.62 | 6.70 | 6.52 | 6.65 | 6.65 | 1.22% | 868,443 |
| Oct 9, 2025 | 6.52 | 6.70 | 6.46 | 6.57 | 6.57 | -0.45% | 2,166,451 |
| Oct 8, 2025 | 6.41 | 6.65 | 6.39 | 6.60 | 6.60 | 2.96% | 1,081,859 |
| Oct 7, 2025 | 6.45 | 6.65 | 6.35 | 6.41 | 6.41 | -0.16% | 941,441 |
| Oct 6, 2025 | 6.55 | 6.55 | 6.31 | 6.42 | 6.42 | -1.98% | 1,627,527 |
| Oct 3, 2025 | 6.44 | 6.58 | 6.40 | 6.55 | 6.55 | 1.71% | 1,742,460 |
| Oct 2, 2025 | 6.20 | 6.47 | 6.02 | 6.44 | 6.44 | 5.40% | 1,792,767 |
| Oct 1, 2025 | 6.02 | 6.20 | 5.99 | 6.11 | 6.11 | 1.50% | 2,168,345 |
| Sep 30, 2025 | 6.05 | 6.10 | 5.92 | 6.02 | 6.02 | -0.82% | 2,095,647 |
| Sep 29, 2025 | 6.26 | 6.32 | 6.03 | 6.07 | 6.07 | -3.65% | 1,876,219 |