Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Regis Healthcare Limited (REG)
Regis Healthcare Limited (REG) Historical

REG Regis Healthcare Limited

6.44

0.04 (0.63%)

Jan 24 2025 - Closed

Delayed by 20 minutes

REG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	6.44	0.04	0.63%	6.46	6.54	6.41	336,431
Jan 23 2025	6.40	0.08	1.27%	6.30	6.525	6.21	893,206
Jan 22 2025	6.32	0.00	0.00%	6.32	6.42	6.20	272,487
Jan 21 2025	6.32	0.14	2.27%	6.20	6.34	6.19	264,393
Jan 20 2025	6.18	0.01	0.16%	6.15	6.22	6.075	263,966
Jan 17 2025	6.17	-0.11	-1.75%	6.25	6.31	6.16	405,271
Jan 16 2025	6.28	0.07	1.13%	6.26	6.38	6.26	306,140
Jan 15 2025	6.21	-0.07	-1.11%	6.30	6.40	6.19	240,987
Jan 14 2025	6.28	0.17	2.78%	6.12	6.30	6.10	319,763
Jan 13 2025	6.11	-0.31	-4.83%	6.39	6.39	6.05	405,750
Jan 10 2025	6.42	0.19	3.05%	6.25	6.455	6.22	472,419
Jan 09 2025	6.23	-0.07	-1.11%	6.35	6.35	6.18	398,250
Jan 08 2025	6.30	-0.11	-1.72%	6.38	6.40	6.255	481,884
Jan 07 2025	6.41	0.10	1.58%	6.35	6.45	6.30	511,095
Jan 06 2025	6.31	0.20	3.36%	6.08	6.34	6.05	470,158
Jan 03 2025	6.105	0.12	1.92%	6.50	6.50	5.995	364,502
Jan 02 2025	5.99	-0.01	-0.17%	5.94	6.04	5.89	568,848
Dec 30 2024	6.00	-0.17	-2.76%	6.21	6.21	6.00	88,788
Dec 30 2024	6.17	-0.17	-2.68%	6.28	6.45	6.15	274,119
Dec 27 2024	6.34	0.13	2.09%	6.20	6.34	6.18	273,029
Dec 23 2024	6.21	-0.08	-1.27%	6.26	6.26	6.12	184,743
Dec 23 2024	6.29	0.19	3.11%	6.06	6.35	6.05	606,431
Dec 20 2024	6.10	-0.27	-4.24%	6.35	6.35	6.03	816,022
Dec 19 2024	6.37	0.00	0.00%	6.25	6.41	6.25	649,474
Dec 18 2024	6.37	-0.28	-4.21%	6.52	6.65	6.36	612,496
Dec 17 2024	6.65	0.11	1.68%	6.52	6.71	6.52	402,340
Dec 16 2024	6.54	0.03	0.46%	6.59	6.59	6.455	318,477
Dec 13 2024	6.51	0.03	0.46%	6.59	6.61	6.41	337,453
Dec 12 2024	6.48	0.03	0.47%	6.46	6.55	6.40	304,324
Dec 11 2024	6.45	0.04	0.62%	6.39	6.46	6.27	545,932
Dec 10 2024	6.41	-0.37	-5.46%	6.79	6.80	6.39	751,575
Dec 09 2024	6.78	0.00	0.00%	6.74	6.87	6.74	197,490
Dec 06 2024	6.78	-0.07	-1.02%	6.78	6.95	6.75	320,627
Dec 05 2024	6.85	0.07	1.03%	6.79	6.875	6.76	712,944
Dec 04 2024	6.78	0.20	3.04%	6.61	6.87	6.55	589,615
Dec 03 2024	6.58	0.12	1.78%	6.52	6.64	6.445	281,521
Dec 02 2024	6.465	-0.16	-2.34%	6.68	6.68	6.43	327,740
Nov 29 2024	6.62	0.04	0.61%	6.55	6.64	6.50	408,206
Nov 28 2024	6.58	0.08	1.23%	6.49	6.62	6.45	253,814
Nov 27 2024	6.50	-0.11	-1.66%	6.55	6.61	6.485	371,325
Nov 26 2024	6.61	-0.15	-2.22%	6.62	6.73	6.445	611,438
Nov 25 2024	6.76	0.05	0.75%	6.75	6.87	6.73	5,637,388
Nov 22 2024	6.71	0.26	4.03%	6.49	6.81	6.48	598,947
Nov 21 2024	6.45	-0.06	-0.92%	6.48	6.62	6.44	522,095
Nov 20 2024	6.51	0.15	2.36%	6.28	6.51	6.24	513,607
Nov 19 2024	6.36	0.13	2.09%	6.23	6.37	6.23	414,051
Nov 18 2024	6.23	-0.04	-0.64%	6.23	6.35	6.21	320,074
Nov 15 2024	6.27	-0.15	-2.34%	6.40	6.48	6.26	335,779
Nov 14 2024	6.42	0.02	0.31%	6.35	6.52	6.35	510,584
Nov 13 2024	6.40	-0.24	-3.61%	6.70	6.72	6.37	517,710
Nov 12 2024	6.64	0.13	2.00%	6.80	6.80	6.58	484,610
Nov 11 2024	6.51	-0.02	-0.31%	6.51	6.895	6.46	449,784
Nov 08 2024	6.53	0.10	1.56%	6.32	6.56	6.19	394,478
Nov 07 2024	6.43	-0.10	-1.53%	6.52	6.52	6.30	901,681
Nov 06 2024	6.53	0.03	0.46%	6.60	6.66	6.50	374,493
Nov 05 2024	6.50	-0.04	-0.61%	6.45	6.56	6.41	281,268
Nov 04 2024	6.54	0.14	2.19%	6.26	6.56	6.11	484,100
Nov 01 2024	6.40	-0.08	-1.23%	6.33	6.44	6.33	297,249
Oct 31 2024	6.48	-0.03	-0.46%	6.51	6.57	6.435	483,490
Oct 30 2024	6.51	0.05	0.77%	6.31	6.56	6.31	431,662
Oct 29 2024	6.46	0.01	0.16%	6.44	6.495	6.38	360,247
Oct 28 2024	6.45	0.07	1.10%	6.42	6.515	6.405	411,247

Regis Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions