Stock listing
ASX:REG Regis Healthcare Ltd. Share Price
Home listing (ASX) of Regis Healthcare Ltd.
Follow Regis Healthcare Ltd. into a list and get an email when it puts out news.
Share price · ASX:REG
$4.80 AUD +0.04 (+0.8%)
Close on Oct 30, 2026
- Day range
- $4.78 – $4.88 AUDOct 30, 2026
- Volume
- 343,879 sharesOct 30, 2026
- Market cap
- $1.45B AUDAt the close on Oct 30, 2026 · price × 302.5M shares outstanding
- 52-week range
- $3.85 – $8.20 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.69M AUDMedian day 622,632 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:REG · Home | $4.80 AUD | +0.04 (+0.8%) | 343,879 | $4.88 | $4.88 | $4.78 | $4.76 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:REG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.80 | +0.04 | +0.8% | $4.88 | $4.88 | $4.78 | 343,879 | |
| $4.76 | -0.03 | -0.6% | $4.80 | $4.86 | $4.76 | 376,544 | |
| $4.79 | +0.02 | +0.4% | $4.79 | $4.85 | $4.75 | 421,853 | |
| $4.77 | +0.01 | +0.2% | $4.79 | $4.79 | $4.75 | 246,868 | |
| $4.76 | -0.02 | -0.4% | $4.66 | $4.775 | $4.64 | 314,997 | |
| $4.78 | +0.07 | +1.5% | $4.72 | $4.78 | $4.69 | 433,913 | |
| $4.71 | +0.03 | +0.6% | $4.72 | $4.74 | $4.67 | 556,071 | |
| $4.68 | +0.07 | +1.5% | $4.70 | $4.77 | $4.66 | 623,296 | |
| $4.61 | +0.04 | +0.9% | $4.54 | $4.64 | $4.53 | 1,284,073 | |
| $4.57 | +0.07 | +1.6% | $4.46 | $4.57 | $4.46 | 307,450 | |
| $4.50 | +0.13 | +3.0% | $4.45 | $4.61 | $4.40 | 846,140 | |
| $4.37 | +0.02 | +0.5% | $4.33 | $4.44 | $4.33 | 1,000,834 | |
| $4.35 | -0.04 | -0.9% | $4.49 | $4.49 | $4.32 | 594,964 | |
| $4.39 | -0.06 | -1.3% | $4.50 | $4.52 | $4.36 | 768,803 | |
| $4.45 | +0.06 | +1.4% | $4.39 | $4.50 | $4.38 | 576,711 | |
| $4.39 | +0.06 | +1.4% | $4.31 | $4.41 | $4.30 | 503,649 | |
| $4.33 | -0.02 | -0.5% | $4.32 | $4.36 | $4.29 | 453,082 | |
| $4.35 | +0.02 | +0.5% | $4.30 | $4.38 | $4.30 | 493,728 | |
| $4.33 | -0.03 | -0.7% | $4.35 | $4.44 | $4.32 | 519,458 | |
| $4.36 | -0.07 | -1.6% | $4.45 | $4.50 | $4.36 | 559,485 | |
| $4.43 | +0.06 | +1.4% | $4.38 | $4.475 | $4.37 | 715,177 | |
| $4.37 | +0.06 | +1.4% | $4.35 | $4.43 | $4.22 | 965,203 | |
| $4.31 | -0.12 | -2.7% | $4.42 | $4.45 | $4.31 | 3,858,434 | |
| $4.43 | -0.05 | -1.1% | $4.51 | $4.545 | $4.42 | 1,277,301 | |
| $4.48 | +0.02 | +0.4% | $4.50 | $4.53 | $4.41 | 1,458,344 | |
| $4.46 | -0.19 | -4.1% | $4.65 | $4.65 | $4.46 | 1,055,613 | |
| $4.65 | -0.08 | -1.7% | $4.68 | $4.69 | $4.61 | 701,185 | |
| $4.73 | -0.04 | -0.8% | $4.80 | $4.855 | $4.725 | 915,888 | |
| $4.77 | 0.00 | 0.0% | $4.78 | $4.86 | $4.71 | 523,855 | |
| $4.77 | +0.06 | +1.3% | $4.76 | $4.80 | $4.70 | 531,337 | |
| $4.71 | -0.09 | -1.9% | $4.78 | $4.84 | $4.69 | 2,017,979 | |
| $4.80 | +0.19 | +4.1% | $4.57 | $4.84 | $4.57 | 878,268 | |
| $4.61 | +0.09 | +2.0% | $4.47 | $4.65 | $4.46 | 1,336,720 | |
| $4.52 | -0.10 | -2.2% | $4.64 | $4.65 | $4.52 | 819,008 | |
| $4.62 | +0.11 | +2.4% | $4.50 | $4.64 | $4.46 | 973,282 | |
| $4.51 | -0.05 | -1.1% | $4.56 | $4.575 | $4.47 | 808,330 | |
| $4.56 | -0.06 | -1.3% | $4.58 | $4.595 | $4.48 | 1,107,238 | |
| $4.62 | -0.01 | -0.2% | $4.61 | $4.66 | $4.55 | 749,304 | |
| $4.63 | -0.05 | -1.1% | $4.62 | $4.71 | $4.515 | 1,188,475 | |
| $4.68 | +0.14 | +3.1% | $4.52 | $4.74 | $4.48 | 2,128,224 | |
| $4.54 | +0.24 | +5.6% | $4.24 | $4.54 | $4.22 | 3,358,285 | |
| $4.30 | -1.59 | -27.0% | $4.56 | $4.56 | $3.85 | 8,230,757 | |
| $5.89 | -0.30 | -4.8% | $6.29 | $6.29 | $5.88 | 1,328,121 | |
| $6.19 | -0.03 | -0.5% | $6.26 | $6.39 | $6.14 | 575,936 | |
| $6.22 | +0.12 | +2.0% | $6.11 | $6.27 | $6.10 | 786,886 | |
| $6.10 | -0.05 | -0.8% | $6.11 | $6.22 | $6.09 | 489,678 | |
| $6.15 | +0.04 | +0.7% | $6.21 | $6.26 | $6.00 | 1,262,610 | |
| $6.11 | +0.04 | +0.7% | $6.23 | $6.23 | $6.06 | 505,473 | |
| $6.07 | -0.25 | -4.0% | $6.24 | $6.24 | $5.53 | 2,629,555 | |
| $6.32 | -0.07 | -1.1% | $6.36 | $6.86 | $6.28 | 871,368 | |
| $6.39 | +0.01 | +0.2% | $6.50 | $6.52 | $6.29 | 561,630 | |
| $6.38 | +0.10 | +1.6% | $6.28 | $6.49 | $6.17 | 518,840 | |
| $6.28 | +0.08 | +1.3% | $6.25 | $6.29 | $6.13 | 707,700 | |
| $6.20 | +0.06 | +1.0% | $6.18 | $6.35 | $6.13 | 965,205 | |
| $6.14 | -0.03 | -0.5% | $6.17 | $6.18 | $6.08 | 257,365 | |
| $6.17 | +0.05 | +0.8% | $6.05 | $6.17 | $6.05 | 275,532 | |
| $6.12 | -0.01 | -0.2% | $6.08 | $6.16 | $6.01 | 481,337 | |
| $6.13 | -0.16 | -2.5% | $6.32 | $6.32 | $6.10 | 473,274 | |
| $6.29 | +0.09 | +1.5% | $6.17 | $6.32 | $6.17 | 199,719 | |
| $6.20 | -0.10 | -1.6% | $6.31 | $6.58 | $6.17 | 614,039 | |
| $6.30 | -0.13 | -2.0% | $6.44 | $6.44 | $6.26 | 284,337 | |
| $6.43 | +0.07 | +1.1% | $6.35 | $6.54 | $6.35 | 267,587 | |
| $6.36 | +0.14 | +2.3% | $6.24 | $6.41 | $6.22 | 789,386 | |
| $6.22 | +0.14 | +2.3% | $6.07 | $6.26 | $5.98 | 519,852 | |
| $6.08 | -0.15 | -2.4% | $6.35 | $6.35 | $6.08 | 505,703 | |
| $6.23 | -0.02 | -0.3% | $6.30 | $6.35 | $6.15 | 622,632 | |
| $6.25 | -0.10 | -1.6% | $6.35 | $6.35 | $6.21 | 269,290 |
- Ticker
- ASX:REG
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 2, 2026
Government announces AN-ACC pricing from 1 October 2026
Latest deck · Aug 24, 2026
Investor Presentation (August 2026)
Investor deck · 31 slides
Latest news
Government announces AN-ACC pricing from 1 October 2026
Sep 2, 2026
Closed $4.30 (-27.0%) on Sep 3, 2026
Regis Healthcare Investor Presentation FY26
Aug 23, 2026
Closed $6.32 (-1.1%) on Aug 24, 2026
Regis Healthcare Results Announcement FY26
Aug 23, 2026
Closed $6.32 (-1.1%) on Aug 24, 2026
Regis Healthcare Appendix 4E And Annual Report FY26
Aug 23, 2026
Closed $6.32 (-1.1%) on Aug 24, 2026
Regis to acquire Victorian home care business
Aug 2, 2026
Closed $6.08 (-2.4%) on Aug 3, 2026
Regis expects underlying EBITDA at top end of guidance
Apr 29, 2026
Closed $6.63 (+2.2%) on Apr 30, 2026
Appointment of Andrew Kinkade as Managing Director and CEO
Apr 28, 2026
Closed $6.49 (-0.8%) on Apr 29, 2026
REG Investor Presentation 1H FY26
Feb 22, 2026
Closed $6.93 (+7.6%) on Feb 23, 2026
REG Results Announcement 1H FY26
Feb 22, 2026
Closed $6.93 (+7.6%) on Feb 23, 2026
REG Appendix 4D and Half-Year Financial Report 1H FY26
Feb 22, 2026
Closed $6.93 (+7.6%) on Feb 23, 2026
Decks
Investor Presentation (August 2026)
Investor deck · 31 slides · Aug 24, 2026
Investor Presentation (February 2026)
Investor deck · 35 slides · Feb 23, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 43 slides · Nov 18, 2025
Investor Presentation (August 2025)
Investor deck · 33 slides · Aug 25, 2025
Regis Healthcare Ltd. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 13 in the last 12 months · 106 in all · newest Sep 2, 2026 · oldest 2016
- Decks
- 41 decks · latest Aug 24, 2026
Where Regis Healthcare Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:REG · Home listing · This page | ASX | Australia | AUD |
| gettex:06K1 | gettex | Germany | EUR |
Log in to ask 6ix AI your own questions about Regis Healthcare Ltd.