Comparing Back to the side-by-side chart ↗
Regis Healthcare Ltd (REG.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.45 | 4.61 | 4.40 | 4.50 | +2.97% | 846,140 |
| 2026-10-15 | 4.33 | 4.44 | 4.33 | 4.37 | +0.46% | 1,000,834 |
| 2026-10-14 | 4.49 | 4.49 | 4.32 | 4.35 | -0.91% | 594,964 |
| 2026-10-13 | 4.50 | 4.52 | 4.36 | 4.39 | -1.35% | 768,803 |
| 2026-10-12 | 4.39 | 4.50 | 4.38 | 4.45 | +1.37% | 576,711 |
| 2026-10-09 | 4.31 | 4.41 | 4.30 | 4.39 | +1.39% | 503,649 |
| 2026-10-08 | 4.32 | 4.36 | 4.29 | 4.33 | -0.46% | 453,082 |
| 2026-10-07 | 4.30 | 4.38 | 4.30 | 4.35 | +0.46% | 493,728 |
| 2026-10-06 | 4.35 | 4.44 | 4.32 | 4.33 | -0.69% | 519,458 |
| 2026-10-05 | 4.45 | 4.50 | 4.36 | 4.36 | -1.58% | 559,485 |
| 2026-10-02 | 4.38 | 4.47 | 4.37 | 4.43 | +1.37% | 715,177 |
| 2026-10-01 | 4.35 | 4.43 | 4.22 | 4.37 | +1.39% | 965,203 |
| 2026-09-30 | 4.42 | 4.45 | 4.31 | 4.31 | -2.71% | 3,858,434 |
| 2026-09-29 | 4.51 | 4.54 | 4.42 | 4.43 | -1.12% | 1,277,301 |
| 2026-09-28 | 4.50 | 4.53 | 4.41 | 4.48 | +0.45% | 1,458,344 |
| 2026-09-25 | 4.65 | 4.65 | 4.46 | 4.46 | -4.09% | 1,055,613 |
| 2026-09-24 | 4.68 | 4.69 | 4.61 | 4.65 | -1.69% | 701,185 |
| 2026-09-23 | 4.80 | 4.86 | 4.72 | 4.73 | -0.84% | 915,888 |
| 2026-09-22 | 4.78 | 4.86 | 4.71 | 4.77 | +0.00% | 523,855 |
| 2026-09-21 | 4.76 | 4.80 | 4.70 | 4.77 | +1.27% | 531,337 |
| 2026-09-18 | 4.78 | 4.84 | 4.69 | 4.71 | -1.87% | 2,017,979 |
| 2026-09-17 | 4.57 | 4.84 | 4.57 | 4.80 | +4.12% | 878,268 |
| 2026-09-16 | 4.47 | 4.65 | 4.46 | 4.61 | +1.99% | 1,336,720 |
| 2026-09-15 | 4.64 | 4.65 | 4.52 | 4.52 | -2.16% | 819,008 |
| 2026-09-14 | 4.50 | 4.64 | 4.46 | 4.62 | +2.44% | 973,282 |
| 2026-09-11 | 4.56 | 4.58 | 4.47 | 4.51 | -1.10% | 808,330 |
| 2026-09-10 | 4.58 | 4.59 | 4.48 | 4.56 | -1.30% | 1,107,238 |
| 2026-09-09 | 4.61 | 4.66 | 4.55 | 4.62 | -0.22% | 749,304 |
| 2026-09-08 | 4.62 | 4.71 | 4.51 | 4.63 | -1.07% | 1,188,475 |
| 2026-09-07 | 4.52 | 4.74 | 4.48 | 4.68 | +3.08% | 2,128,224 |
| 2026-09-04 | 4.24 | 4.54 | 4.22 | 4.54 | +5.58% | 3,358,285 |
| 2026-09-03 | 4.56 | 4.56 | 3.85 | 4.30 | -26.99% | 8,230,757 |
| 2026-09-02 | 6.29 | 6.29 | 5.88 | 5.89 | -4.85% | 1,328,121 |
| 2026-09-01 | 6.26 | 6.39 | 6.14 | 6.19 | -0.48% | 575,936 |
| 2026-08-31 | 6.11 | 6.27 | 6.10 | 6.22 | +1.97% | 786,886 |
| 2026-08-28 | 6.11 | 6.22 | 6.09 | 6.10 | -0.81% | 489,678 |
| 2026-08-27 | 6.21 | 6.26 | 6.00 | 6.15 | +0.65% | 1,262,610 |
| 2026-08-26 | 6.23 | 6.23 | 6.06 | 6.11 | +0.66% | 505,473 |
| 2026-08-25 | 6.24 | 6.24 | 5.53 | 6.07 | -3.96% | 2,629,555 |
| 2026-08-24 | 6.36 | 6.86 | 6.28 | 6.32 | -1.10% | 871,368 |
| 2026-08-21 | 6.50 | 6.52 | 6.29 | 6.39 | +0.16% | 561,630 |
| 2026-08-20 | 6.28 | 6.49 | 6.17 | 6.38 | +1.59% | 518,840 |
| 2026-08-19 | 6.25 | 6.29 | 6.13 | 6.28 | +1.29% | 707,700 |
| 2026-08-18 | 6.18 | 6.35 | 6.13 | 6.20 | +0.98% | 965,205 |
| 2026-08-17 | 6.17 | 6.18 | 6.08 | 6.14 | -0.49% | 257,365 |
| 2026-08-14 | 6.05 | 6.17 | 6.05 | 6.17 | +0.82% | 275,532 |
| 2026-08-13 | 6.08 | 6.16 | 6.01 | 6.12 | -0.16% | 481,337 |
| 2026-08-12 | 6.32 | 6.32 | 6.10 | 6.13 | -2.54% | 473,274 |
| 2026-08-11 | 6.17 | 6.32 | 6.17 | 6.29 | +1.45% | 199,719 |
| 2026-08-10 | 6.31 | 6.58 | 6.17 | 6.20 | -1.59% | 614,039 |
| 2026-08-07 | 6.44 | 6.44 | 6.26 | 6.30 | -2.02% | 284,337 |
| 2026-08-06 | 6.35 | 6.54 | 6.35 | 6.43 | +1.10% | 267,587 |
| 2026-08-05 | 6.24 | 6.41 | 6.22 | 6.36 | +2.25% | 789,386 |
| 2026-08-04 | 6.07 | 6.26 | 5.98 | 6.22 | +2.30% | 519,852 |
| 2026-08-03 | 6.35 | 6.35 | 6.08 | 6.08 | -2.41% | 505,703 |
| 2026-07-31 | 6.30 | 6.35 | 6.15 | 6.23 | -0.32% | 622,632 |
| 2026-07-30 | 6.35 | 6.35 | 6.21 | 6.25 | -1.57% | 269,290 |
| 2026-07-29 | 6.24 | 6.43 | 6.24 | 6.35 | +1.60% | 405,241 |
| 2026-07-28 | 6.11 | 6.27 | 6.05 | 6.25 | +2.29% | 283,471 |
| 2026-07-27 | 6.12 | 6.24 | 6.11 | 6.11 | -0.16% | 235,387 |
| 2026-07-24 | 6.11 | 6.12 | 6.00 | 6.12 | +0.16% | 330,627 |
| 2026-07-23 | 6.06 | 6.19 | 6.04 | 6.11 | +0.49% | 459,567 |
| 2026-07-22 | 6.15 | 6.17 | 6.00 | 6.08 | -1.46% | 427,158 |
| 2026-07-21 | 6.20 | 6.25 | 6.09 | 6.17 | +0.16% | 436,608 |
| 2026-07-20 | 6.14 | 6.19 | 6.05 | 6.16 | +1.15% | 250,047 |
| 2026-07-17 | 6.00 | 6.16 | 6.00 | 6.09 | +1.50% | 680,259 |
| 2026-07-16 | 5.95 | 6.11 | 5.86 | 6.00 | +1.35% | 1,115,873 |
| 2026-07-15 | 6.02 | 6.05 | 5.72 | 5.92 | -1.66% | 1,363,754 |
| 2026-07-14 | 6.08 | 6.13 | 6.00 | 6.02 | -2.27% | 412,870 |
| 2026-07-13 | 6.20 | 6.33 | 6.09 | 6.16 | -2.53% | 736,734 |
| 2026-07-10 | 6.37 | 6.37 | 6.18 | 6.32 | +0.16% | 432,922 |
| 2026-07-09 | 6.28 | 6.40 | 6.13 | 6.31 | +0.48% | 1,478,698 |
| 2026-07-08 | 6.55 | 6.57 | 6.11 | 6.28 | -4.41% | 641,198 |
| 2026-07-07 | 6.61 | 6.76 | 6.51 | 6.57 | -2.52% | 488,428 |
| 2026-07-06 | 6.72 | 6.80 | 6.62 | 6.74 | +0.30% | 478,958 |
| 2026-07-03 | 6.85 | 6.85 | 6.47 | 6.72 | +4.02% | 693,130 |
| 2026-07-02 | 6.39 | 6.51 | 6.33 | 6.46 | -0.15% | 4,773,795 |
| 2026-07-01 | 6.36 | 6.67 | 6.36 | 6.47 | -0.31% | 604,381 |
| 2026-06-30 | 6.55 | 6.59 | 6.45 | 6.49 | -0.31% | 643,560 |
| 2026-06-29 | 6.52 | 6.70 | 6.43 | 6.51 | +0.00% | 847,484 |
| 2026-06-26 | 6.72 | 6.76 | 6.50 | 6.51 | -3.13% | 491,356 |
| 2026-06-25 | 6.66 | 6.79 | 6.58 | 6.72 | +1.66% | 267,253 |
| 2026-06-24 | 6.36 | 6.65 | 6.28 | 6.61 | +5.76% | 355,572 |
| 2026-06-23 | 6.36 | 6.36 | 6.15 | 6.25 | -0.16% | 306,010 |
| 2026-06-22 | 6.14 | 6.30 | 6.10 | 6.26 | +1.95% | 245,106 |
| 2026-06-19 | 6.16 | 6.21 | 5.93 | 6.14 | -0.32% | 1,215,566 |
| 2026-06-18 | 6.20 | 6.21 | 5.99 | 6.16 | -3.60% | 1,174,558 |
| 2026-06-17 | 6.30 | 6.43 | 6.18 | 6.39 | +1.11% | 299,880 |
| 2026-06-16 | 6.13 | 6.33 | 6.10 | 6.32 | +2.93% | 602,656 |
| 2026-06-15 | 6.07 | 6.21 | 6.04 | 6.14 | +3.19% | 1,044,329 |
| 2026-06-12 | 5.91 | 6.12 | 5.91 | 5.95 | -1.16% | 311,104 |
| 2026-06-11 | 6.22 | 6.22 | 5.95 | 6.02 | -0.17% | 1,199,153 |
| 2026-06-10 | 6.16 | 6.16 | 5.95 | 6.03 | -2.11% | 754,726 |
| 2026-06-09 | 6.11 | 6.25 | 6.06 | 6.16 | -0.65% | 754,980 |
| 2026-06-05 | 6.19 | 6.27 | 6.17 | 6.20 | +0.00% | 418,386 |
| 2026-06-04 | 6.23 | 6.26 | 6.16 | 6.20 | -1.74% | 203,569 |
| 2026-06-03 | 6.29 | 6.31 | 6.07 | 6.31 | +0.16% | 508,252 |
| 2026-06-02 | 6.50 | 6.52 | 6.21 | 6.30 | -3.23% | 484,204 |
| 2026-06-01 | 6.59 | 6.70 | 6.43 | 6.51 | -1.06% | 259,980 |
| 2026-05-29 | 6.49 | 6.58 | 6.45 | 6.58 | +1.39% | 683,577 |
| 2026-05-28 | 6.55 | 6.60 | 6.39 | 6.49 | -1.37% | 442,481 |
| 2026-05-27 | 6.40 | 6.59 | 6.33 | 6.58 | +1.70% | 440,632 |
| 2026-05-26 | 6.39 | 6.60 | 6.38 | 6.47 | +0.31% | 1,631,063 |
| 2026-05-25 | 6.12 | 6.51 | 6.12 | 6.45 | +5.22% | 851,882 |
| 2026-05-22 | 6.04 | 6.17 | 5.84 | 6.13 | +3.90% | 494,859 |
| 2026-05-21 | 6.24 | 6.24 | 5.82 | 5.90 | +2.08% | 2,857,796 |
| 2026-05-20 | 5.93 | 5.94 | 5.75 | 5.78 | -2.53% | 526,569 |
| 2026-05-19 | 5.95 | 6.16 | 5.87 | 5.93 | -1.17% | 427,326 |
| 2026-05-18 | 6.19 | 6.22 | 5.96 | 6.00 | -3.07% | 334,879 |
| 2026-05-15 | 6.09 | 6.25 | 6.08 | 6.19 | +1.48% | 2,377,945 |
| 2026-05-14 | 6.01 | 6.10 | 6.01 | 6.10 | +0.66% | 357,701 |
| 2026-05-13 | 6.23 | 6.24 | 6.02 | 6.06 | -2.88% | 549,219 |
| 2026-05-12 | 6.30 | 6.35 | 6.17 | 6.24 | -1.11% | 1,084,896 |
| 2026-05-11 | 6.41 | 6.41 | 6.15 | 6.31 | -0.63% | 415,215 |
| 2026-05-08 | 6.36 | 6.47 | 6.31 | 6.35 | +0.32% | 431,646 |
| 2026-05-07 | 6.24 | 6.40 | 6.23 | 6.33 | +1.44% | 753,101 |
| 2026-05-06 | 6.30 | 6.35 | 6.19 | 6.24 | -0.95% | 2,048,698 |
| 2026-05-05 | 6.82 | 6.82 | 6.30 | 6.30 | -5.69% | 240,579 |
| 2026-05-04 | 6.95 | 6.95 | 6.61 | 6.68 | -0.15% | 402,257 |
| 2026-05-01 | 6.61 | 6.74 | 6.51 | 6.69 | +0.90% | 683,637 |
| 2026-04-30 | 6.54 | 7.05 | 6.53 | 6.63 | +2.16% | 606,741 |
| 2026-04-29 | 6.54 | 6.54 | 6.38 | 6.49 | -0.76% | 716,343 |
| 2026-04-28 | 6.59 | 6.79 | 6.50 | 6.54 | -1.51% | 410,538 |
| 2026-04-27 | 6.80 | 6.80 | 6.55 | 6.64 | -2.35% | 374,479 |
| 2026-04-24 | 7.00 | 7.02 | 6.64 | 6.80 | -3.27% | 1,005,464 |
| 2026-04-23 | 6.03 | 7.03 | 5.97 | 7.03 | +16.39% | 1,564,312 |
| 2026-04-22 | 5.86 | 6.04 | 5.73 | 6.04 | +3.07% | 637,694 |
| 2026-04-21 | 5.62 | 5.90 | 5.62 | 5.86 | +2.45% | 714,499 |
| 2026-04-20 | 5.84 | 5.87 | 5.64 | 5.72 | -2.89% | 2,943,995 |
| 2026-04-17 | 6.08 | 6.08 | 5.89 | 5.89 | -2.32% | 672,414 |
| 2026-04-16 | 6.18 | 6.18 | 5.95 | 6.03 | -0.82% | 881,155 |
| 2026-04-15 | 6.19 | 6.19 | 5.97 | 6.08 | +1.00% | 555,229 |
| 2026-04-14 | 6.04 | 6.15 | 6.00 | 6.02 | -1.31% | 560,927 |
| 2026-04-13 | 6.19 | 6.19 | 6.03 | 6.10 | -1.45% | 714,327 |
| 2026-04-10 | 6.48 | 6.48 | 6.10 | 6.19 | -1.28% | 308,284 |
| 2026-04-09 | 6.40 | 6.40 | 6.07 | 6.27 | +0.16% | 337,937 |
| 2026-04-08 | 6.10 | 6.35 | 6.10 | 6.26 | +3.13% | 482,556 |
| 2026-04-07 | 6.11 | 6.19 | 5.99 | 6.07 | -0.49% | 543,569 |
| 2026-04-02 | 6.26 | 6.27 | 6.03 | 6.10 | -2.09% | 506,036 |
| 2026-04-01 | 6.36 | 6.40 | 6.21 | 6.23 | +1.14% | 511,515 |
| 2026-03-31 | 6.13 | 6.21 | 6.06 | 6.16 | -0.65% | 870,926 |
| 2026-03-30 | 6.23 | 6.38 | 6.12 | 6.20 | -0.80% | 529,732 |
| 2026-03-27 | 6.58 | 6.58 | 6.20 | 6.25 | -4.58% | 923,962 |
| 2026-03-26 | 6.64 | 6.64 | 6.38 | 6.55 | +0.61% | 496,639 |
| 2026-03-25 | 6.29 | 6.58 | 6.24 | 6.51 | +4.33% | 1,295,151 |
| 2026-03-24 | 6.29 | 6.29 | 6.11 | 6.24 | +1.30% | 220,387 |
| 2026-03-23 | 6.05 | 6.20 | 6.03 | 6.16 | -1.44% | 521,077 |
| 2026-03-20 | 5.94 | 6.25 | 5.80 | 6.25 | +5.22% | 1,755,409 |
| 2026-03-19 | 6.10 | 6.10 | 5.94 | 5.94 | -4.04% | 354,334 |
| 2026-03-18 | 6.20 | 6.41 | 6.14 | 6.19 | +0.00% | 312,170 |
| 2026-03-17 | 6.20 | 6.33 | 6.08 | 6.19 | -1.12% | 466,457 |
| 2026-03-16 | 6.31 | 6.33 | 6.22 | 6.26 | +0.97% | 168,323 |
| 2026-03-13 | 6.36 | 6.42 | 6.17 | 6.20 | -4.02% | 338,022 |
| 2026-03-12 | 6.80 | 6.80 | 6.37 | 6.46 | -4.58% | 949,790 |
| 2026-03-11 | 6.69 | 6.77 | 6.58 | 6.77 | +1.20% | 329,931 |
| 2026-03-10 | 6.45 | 6.69 | 6.45 | 6.69 | +2.45% | 716,526 |
| 2026-03-09 | 6.75 | 6.75 | 6.45 | 6.53 | -3.69% | 627,212 |
| 2026-03-06 | 6.86 | 6.86 | 6.58 | 6.78 | +0.74% | 571,218 |
| 2026-03-05 | 6.80 | 6.92 | 6.66 | 6.73 | -2.46% | 1,638,913 |
| 2026-03-04 | 6.86 | 6.96 | 6.72 | 6.90 | -1.71% | 395,410 |
| 2026-03-03 | 7.04 | 7.06 | 6.93 | 7.02 | +0.72% | 303,211 |
| 2026-03-02 | 7.00 | 7.08 | 6.89 | 6.97 | +0.29% | 422,306 |
| 2026-02-27 | 6.97 | 7.06 | 6.94 | 6.95 | -0.29% | 483,884 |
| 2026-02-26 | 6.93 | 7.10 | 6.87 | 6.97 | +2.20% | 413,839 |
| 2026-02-25 | 6.90 | 7.06 | 6.81 | 6.82 | -0.44% | 303,507 |
| 2026-02-24 | 7.19 | 7.19 | 6.85 | 6.85 | -1.15% | 373,642 |
| 2026-02-23 | 6.60 | 7.20 | 6.57 | 6.93 | +7.61% | 938,526 |
| 2026-02-20 | 6.36 | 6.44 | 6.31 | 6.44 | -0.16% | 432,761 |
| 2026-02-19 | 6.50 | 6.54 | 6.38 | 6.45 | -0.77% | 366,145 |
| 2026-02-18 | 6.31 | 6.50 | 6.31 | 6.50 | +1.56% | 192,447 |
| 2026-02-17 | 6.48 | 6.48 | 6.30 | 6.40 | -0.62% | 257,732 |
| 2026-02-16 | 6.42 | 6.55 | 6.23 | 6.44 | +3.70% | 667,694 |
| 2026-02-13 | 6.37 | 6.39 | 6.08 | 6.21 | -2.51% | 495,729 |
| 2026-02-12 | 6.77 | 6.77 | 6.30 | 6.37 | -3.63% | 779,930 |
| 2026-02-11 | 6.52 | 6.61 | 6.39 | 6.61 | +0.61% | 512,425 |
| 2026-02-10 | 6.55 | 6.70 | 6.53 | 6.57 | +0.00% | 534,821 |
| 2026-02-09 | 6.47 | 6.61 | 6.47 | 6.57 | +2.50% | 426,026 |
| 2026-02-06 | 6.60 | 6.62 | 6.28 | 6.41 | -3.75% | 955,205 |
| 2026-02-05 | 6.60 | 6.81 | 6.60 | 6.66 | -0.60% | 549,120 |
| 2026-02-04 | 6.83 | 6.83 | 6.58 | 6.70 | -2.33% | 895,669 |
| 2026-02-03 | 6.65 | 6.94 | 6.65 | 6.86 | +1.78% | 653,311 |
| 2026-02-02 | 6.71 | 6.76 | 6.54 | 6.74 | +0.45% | 657,615 |
| 2026-01-30 | 6.60 | 6.77 | 6.57 | 6.71 | +1.51% | 1,023,080 |
| 2026-01-29 | 6.66 | 6.69 | 6.50 | 6.61 | -1.05% | 498,311 |
| 2026-01-28 | 6.60 | 6.78 | 6.60 | 6.68 | +0.30% | 561,543 |
| 2026-01-27 | 6.74 | 6.79 | 6.61 | 6.66 | -1.33% | 555,474 |
| 2026-01-23 | 6.82 | 6.84 | 6.70 | 6.75 | +0.00% | 332,390 |
| 2026-01-22 | 6.50 | 6.82 | 6.50 | 6.75 | +2.43% | 422,964 |
| 2026-01-21 | 6.53 | 6.59 | 6.43 | 6.59 | -1.79% | 1,621,717 |
| 2026-01-20 | 6.78 | 6.78 | 6.59 | 6.71 | -1.03% | 977,984 |
| 2026-01-19 | 6.82 | 6.83 | 6.53 | 6.78 | -1.45% | 1,396,049 |
| 2026-01-16 | 6.72 | 6.91 | 6.72 | 6.88 | +0.73% | 802,170 |
| 2026-01-15 | 7.03 | 7.03 | 6.76 | 6.83 | -2.84% | 1,074,452 |
| 2026-01-14 | 6.85 | 7.03 | 6.85 | 7.03 | +1.15% | 555,168 |
| 2026-01-13 | 7.00 | 7.00 | 6.88 | 6.95 | +0.58% | 700,286 |
| 2026-01-12 | 6.91 | 6.94 | 6.82 | 6.91 | +0.29% | 624,378 |
| 2026-01-09 | 7.03 | 7.08 | 6.83 | 6.89 | -1.43% | 900,172 |
| 2026-01-08 | 6.94 | 7.04 | 6.92 | 6.99 | +0.43% | 871,643 |
| 2026-01-07 | 6.78 | 6.99 | 6.78 | 6.96 | +2.50% | 949,278 |
| 2026-01-06 | 6.90 | 7.04 | 6.76 | 6.79 | -1.59% | 1,798,429 |
| 2026-01-05 | 7.00 | 7.01 | 6.78 | 6.90 | -0.72% | 956,961 |
| 2026-01-02 | 7.01 | 7.01 | 6.83 | 6.95 | +0.00% | 271,840 |
| 2025-12-31 | 6.99 | 7.03 | 6.91 | 6.95 | -0.14% | 1,029,701 |
| 2025-12-30 | 7.00 | 7.06 | 6.92 | 6.96 | -0.29% | 792,314 |
| 2025-12-29 | 7.12 | 7.15 | 6.88 | 6.98 | -0.57% | 878,836 |
| 2025-12-24 | 7.04 | 7.04 | 6.91 | 7.02 | -0.28% | 528,687 |
| 2025-12-23 | 7.15 | 7.21 | 7.02 | 7.04 | -2.09% | 1,673,885 |
| 2025-12-22 | 7.32 | 7.41 | 7.12 | 7.19 | -1.78% | 1,032,106 |
| 2025-12-19 | 7.24 | 7.36 | 7.23 | 7.32 | +0.69% | 946,150 |
| 2025-12-18 | 7.25 | 7.29 | 7.03 | 7.27 | +0.28% | 359,885 |
| 2025-12-17 | 7.31 | 7.33 | 7.15 | 7.25 | -1.63% | 455,518 |
| 2025-12-16 | 7.43 | 7.46 | 7.25 | 7.37 | -1.07% | 413,894 |
| 2025-12-15 | 7.40 | 7.63 | 7.40 | 7.45 | +0.13% | 478,942 |
| 2025-12-12 | 7.52 | 7.54 | 7.39 | 7.44 | -0.80% | 443,921 |
| 2025-12-11 | 7.70 | 7.70 | 7.42 | 7.50 | -1.57% | 520,164 |
| 2025-12-10 | 7.65 | 7.79 | 7.46 | 7.62 | -0.78% | 496,545 |
| 2025-12-09 | 7.60 | 7.72 | 7.48 | 7.68 | +0.26% | 387,260 |
| 2025-12-08 | 7.69 | 7.79 | 7.63 | 7.66 | -0.39% | 954,716 |
| 2025-12-05 | 7.70 | 7.74 | 7.61 | 7.69 | +0.65% | 487,794 |
| 2025-12-04 | 8.05 | 8.05 | 7.61 | 7.64 | -3.90% | 432,470 |
| 2025-12-03 | 7.93 | 8.04 | 7.85 | 7.95 | +0.38% | 5,679,603 |
| 2025-12-02 | 8.20 | 8.20 | 7.80 | 7.92 | +0.13% | 313,991 |
| 2025-12-01 | 7.92 | 8.00 | 7.84 | 7.91 | +0.00% | 236,934 |
| 2025-11-28 | 7.88 | 7.93 | 7.83 | 7.91 | +0.51% | 244,699 |
| 2025-11-27 | 8.01 | 8.06 | 7.83 | 7.87 | -0.38% | 324,335 |
| 2025-11-26 | 7.66 | 7.95 | 7.66 | 7.90 | +3.67% | 547,261 |
| 2025-11-25 | 7.52 | 7.73 | 7.52 | 7.62 | +1.33% | 455,447 |
| 2025-11-24 | 7.50 | 7.63 | 7.43 | 7.52 | +1.76% | 1,874,775 |
| 2025-11-21 | 7.28 | 7.43 | 7.09 | 7.39 | +2.21% | 1,115,397 |
| 2025-11-20 | 7.25 | 7.30 | 7.15 | 7.23 | +0.70% | 698,600 |
| 2025-11-19 | 7.30 | 7.32 | 7.13 | 7.18 | -1.78% | 1,450,663 |
| 2025-11-18 | 7.45 | 7.45 | 7.29 | 7.31 | -1.88% | 959,295 |
| 2025-11-17 | 7.60 | 7.60 | 7.23 | 7.45 | +2.76% | 429,570 |
| 2025-11-14 | 7.47 | 7.47 | 7.17 | 7.25 | -2.82% | 841,546 |
| 2025-11-13 | 7.59 | 7.62 | 7.37 | 7.46 | -1.84% | 649,319 |
| 2025-11-12 | 7.78 | 7.78 | 7.53 | 7.60 | -0.13% | 1,372,463 |
| 2025-11-11 | 7.65 | 7.66 | 7.49 | 7.61 | -0.91% | 587,073 |
| 2025-11-10 | 7.66 | 7.75 | 7.61 | 7.68 | -0.26% | 502,954 |
| 2025-11-07 | 7.56 | 7.79 | 7.51 | 7.70 | +1.58% | 705,092 |
| 2025-11-06 | 7.41 | 7.62 | 7.36 | 7.58 | +2.57% | 748,891 |
| 2025-11-05 | 7.47 | 7.58 | 7.35 | 7.39 | -1.07% | 696,592 |
| 2025-11-04 | 7.29 | 7.53 | 7.29 | 7.47 | +2.33% | 586,178 |
| 2025-11-03 | 7.37 | 7.42 | 7.25 | 7.30 | -1.48% | 570,545 |
| 2025-10-31 | 7.42 | 7.46 | 7.29 | 7.41 | +0.00% | 434,460 |
| 2025-10-30 | 7.42 | 7.54 | 7.32 | 7.41 | -0.13% | 746,663 |
| 2025-10-29 | 7.32 | 7.46 | 7.21 | 7.42 | +3.20% | 1,133,464 |
| 2025-10-28 | 7.19 | 7.24 | 7.10 | 7.19 | -0.14% | 587,347 |
| 2025-10-27 | 7.14 | 7.30 | 7.04 | 7.20 | +0.42% | 1,223,306 |
| 2025-10-24 | 6.70 | 7.35 | 6.69 | 7.17 | +8.97% | 2,407,985 |
| 2025-10-23 | 6.47 | 6.71 | 6.31 | 6.58 | +2.02% | 1,623,272 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+21.28%). Pire mois : Sept (-26.50%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Regis Healthcare Ltd (REG.AU) ?
4.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de REG.AU ?
Plus haut à 8.20 et plus bas à 3.85 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Regis Healthcare Ltd ?
Historiquement, le mois le plus fort de REG.AU a été Oct (moyenne +21.28%) et le plus faible Sept (moyenne -26.50%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.