Want to see AU:REG full AI Analyst Report?
Regis Healthcare Ltd. (REG) Historical Prices
27 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 4.97 | 4.97 | 4.89 | 4.96 | 4.96 | +0.81% | 651,797 | 0.67 |
| Nov 03, 2026 | 4.87 | 4.92 | 4.80 | 4.92 | 4.92 | +1.23% | 372,738 | 0.38 |
| Nov 02, 2026 | 4.75 | 4.87 | 4.75 | 4.86 | 4.86 | +1.25% | 309,628 | 0.32 |
| Oct 30, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | +0.84% | 343,879 | 0.35 |
| Oct 29, 2026 | 4.80 | 4.86 | 4.76 | 4.76 | 4.76 | -0.63% | 376,544 | 0.38 |
| Oct 28, 2026 | 4.79 | 4.85 | 4.75 | 4.79 | 4.79 | +0.42% | 421,853 | 0.43 |
| Oct 27, 2026 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | +0.21% | 246,868 | 0.25 |
| Oct 26, 2026 | 4.66 | 4.78 | 4.64 | 4.76 | 4.76 | -0.42% | 314,997 | 0.32 |
| Oct 23, 2026 | 4.72 | 4.78 | 4.69 | 4.78 | 4.78 | +1.49% | 579,980 | 0.59 |
| Oct 22, 2026 | 4.72 | 4.74 | 4.67 | 4.71 | 4.71 | +0.64% | 556,071 | 0.57 |
| Oct 21, 2026 | 4.70 | 4.77 | 4.66 | 4.68 | 4.68 | +1.52% | 623,296 | 0.64 |
| Oct 20, 2026 | 4.54 | 4.64 | 4.53 | 4.61 | 4.61 | +0.88% | 1,284,073 | 1.33 |
| Oct 19, 2026 | 4.46 | 4.57 | 4.46 | 4.57 | 4.57 | +1.56% | 307,450 | 0.32 |
| Oct 16, 2026 | 4.45 | 4.61 | 4.40 | 4.50 | 4.50 | +2.97% | 846,140 | 0.88 |
| Oct 15, 2026 | 4.33 | 4.44 | 4.33 | 4.37 | 4.37 | +0.46% | 1,000,832 | 1.06 |
| Oct 14, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -0.91% | 594,964 | 0.63 |
| Oct 13, 2026 | 4.50 | 4.52 | 4.36 | 4.39 | 4.39 | -1.35% | 768,803 | 0.81 |
| Oct 12, 2026 | 4.39 | 4.50 | 4.38 | 4.45 | 4.45 | +1.37% | 576,711 | 0.60 |
| Oct 09, 2026 | 4.31 | 4.41 | 4.30 | 4.39 | 4.39 | +1.39% | 503,649 | 0.52 |
| Oct 08, 2026 | 4.32 | 4.36 | 4.29 | 4.33 | 4.33 | -0.46% | 453,082 | 0.47 |
| Oct 07, 2026 | 4.30 | 4.38 | 4.30 | 4.35 | 4.35 | +0.46% | 493,728 | 0.51 |
| Oct 06, 2026 | 4.35 | 4.44 | 4.32 | 4.33 | 4.33 | -0.69% | 519,458 | 0.53 |
| Oct 05, 2026 | 4.45 | 4.50 | 4.36 | 4.36 | 4.36 | -1.58% | 559,485 | 0.57 |
| Oct 02, 2026 | 4.38 | 4.48 | 4.37 | 4.43 | 4.43 | +1.37% | 715,177 | 0.73 |
| Oct 01, 2026 | 4.35 | 4.43 | 4.22 | 4.37 | 4.37 | +1.39% | 965,203 | 0.99 |
| Sep 30, 2026 | 4.42 | 4.45 | 4.31 | 4.31 | 4.31 | -2.71% | 3,858,434 | 4.18 |
| Sep 29, 2026 | 4.51 | 4.55 | 4.42 | 4.43 | 4.43 | -1.12% | 1,277,301 | 1.30 |
| Sep 28, 2026 | 4.50 | 4.53 | 4.41 | 4.48 | 4.48 | +0.45% | 1,458,344 | 1.51 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.46 | 4.46 | 4.46 | -4.09% | 1,055,613 | 1.10 |
| Sep 24, 2026 | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | -1.69% | 701,185 | 0.73 |
| Sep 23, 2026 | 4.80 | 4.86 | 4.73 | 4.73 | 4.73 | -0.84% | 915,888 | 0.96 |
| Sep 22, 2026 | 4.78 | 4.86 | 4.71 | 4.77 | 4.77 | +0.00% | 523,855 | 0.55 |
| Sep 21, 2026 | 4.76 | 4.80 | 4.70 | 4.77 | 4.77 | +1.27% | 531,337 | 0.56 |
| Sep 18, 2026 | 4.78 | 4.84 | 4.69 | 4.71 | 4.71 | -1.88% | 2,017,979 | 2.19 |
| Sep 17, 2026 | 4.57 | 4.84 | 4.57 | 4.80 | 4.80 | +4.12% | 878,268 | 0.96 |
| Sep 16, 2026 | 4.47 | 4.65 | 4.46 | 4.61 | 4.61 | +1.99% | 1,336,720 | 1.47 |
| Sep 15, 2026 | 4.64 | 4.65 | 4.52 | 4.52 | 4.52 | -2.16% | 819,008 | 0.90 |
| Sep 14, 2026 | 4.50 | 4.64 | 4.46 | 4.62 | 4.62 | +2.44% | 973,282 | 1.08 |
| Sep 11, 2026 | 4.56 | 4.58 | 4.47 | 4.51 | 4.51 | -1.10% | 808,330 | 0.90 |
| Sep 10, 2026 | 4.58 | 4.60 | 4.48 | 4.56 | 4.56 | -1.30% | 1,107,238 | 1.23 |
| Sep 09, 2026 | 4.61 | 4.66 | 4.55 | 4.62 | 4.62 | -0.22% | 749,304 | 0.84 |
| Sep 08, 2026 | 4.62 | 4.71 | 4.52 | 4.63 | 4.63 | +0.96% | 1,188,475 | 1.33 |
| Sep 07, 2026 | 4.52 | 4.74 | 4.48 | 4.68 | 4.59 | +3.10% | 2,128,224 | 2.44 |
| Sep 04, 2026 | 4.24 | 4.54 | 4.22 | 4.54 | 4.45 | +5.58% | 3,358,285 | 4.05 |
| Sep 03, 2026 | 4.56 | 4.56 | 3.85 | 4.30 | 4.21 | -27.00% | 8,230,757 | 11.78 |
| Sep 02, 2026 | 6.29 | 6.29 | 5.88 | 5.89 | 5.77 | -4.85% | 1,328,121 | 1.94 |
| Sep 01, 2026 | 6.26 | 6.39 | 6.14 | 6.19 | 6.07 | -0.49% | 575,936 | 0.85 |
| Aug 31, 2026 | 6.11 | 6.27 | 6.10 | 6.22 | 6.10 | +1.97% | 786,886 | 1.17 |
| Aug 28, 2026 | 6.11 | 6.22 | 6.09 | 6.10 | 5.98 | -0.81% | 489,678 | 0.73 |
| Aug 27, 2026 | 6.21 | 6.26 | 6.00 | 6.15 | 6.03 | +0.65% | 1,262,610 | 1.92 |
