ASX · REG · stock
Regis Healthcare Limited (REG) stock price history
Every ASX trading session of Regis Healthcare Limited from Oct 6, 2014 to Sep 28, 2026: 3,033 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REG adjusted close, 2014 to 2026
- A$8.91
- All time high, 2025
- A$7.93
- 52 week high, A$3.77 low
- 3,033
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
REG key facts
- Regis Healthcare Limited (REG) closed at A$4.48 on Sep 28, 2026 on ASX.
- REG's all time high close is A$8.91, set on Sep 19, 2025; its all time low close is A$0.6293 on Mar 18, 2020.
- REG's 52 week range is A$3.77 to A$7.93.
- REG returned -26.5% over the year to Sep 28, 2026 and +146.1% over five years.
- Over ten years REG returned +46%, +3.9% a year compounded.
- REG's deepest drawdown was -84.6% from Nov 30, 2015 to Mar 18, 2020.
- DataCedar holds 3,033 daily sessions of REG history from Oct 6, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
REG price chart, 2014 to 2026
REG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.1% |
| 3 months | -29.8% |
| 6 months | -26.9% |
| Year to date | -33.3% |
| 1 year | -26.5% |
| 3 years | +82.0% |
| 5 years | +146.1% |
| 10 years | +46.4% |
| Since Oct 6, 2014 | +72.6% |
| Compound annual growth, 12.0 years | +4.7% |
REG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.91 on Sep 19, 2025
- All time low close
- A$0.6293 on Mar 18, 2020
- 52 week high
- A$7.93 on Dec 1, 2025
- 52 week low
- A$3.77 on Sep 3, 2026
- Deepest drawdown
- -84.6% from Nov 30, 2015 to Mar 18, 2020, recovered Jun 20, 2024
- Best single session
- +32.3% on Mar 23, 2020
- Worst single session
- -27.0% on Sep 3, 2026
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +90%
- Worst calendar year
- 2018, -21%
REG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 6, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$6.78 | A$6.96 | A$3.77 | A$4.48 | -33.3% | 149.7M | 188 |
| 2025 | A$5.61 | A$9.09 | A$5.56 | A$6.72 | +18.6% | 206.8M | 253 |
| 2024 | A$3.00 | A$6.56 | A$2.85 | A$5.67 | +89.8% | 155M | 254 |
| 2023 | A$1.69 | A$3.00 | A$1.26 | A$2.99 | +80.0% | 105.3M | 252 |
| 2022 | A$1.58 | A$2.15 | A$1.45 | A$1.66 | +3.8% | 41.8M | 251 |
| 2021 | A$1.57 | A$2.01 | A$1.31 | A$1.60 | +2.1% | 91.2M | 254 |
| 2020 | A$1.97 | A$2.10 | A$0.6086 | A$1.56 | -20.7% | 228.2M | 255 |
| 2019 | A$2.04 | A$2.82 | A$1.91 | A$1.97 | -1.8% | 89.7M | 253 |
| 2018 | A$2.58 | A$3.08 | A$1.76 | A$2.01 | -21.3% | 137.8M | 253 |
| 2017 | A$3.16 | A$3.34 | A$2.34 | A$2.56 | -18.9% | 147.6M | 252 |
| 2016 | A$3.89 | A$4.11 | A$2.37 | A$3.15 | -19.1% | 194.5M | 253 |
| 2015 | A$2.62 | A$4.21 | A$2.53 | A$3.89 | +48.4% | 146.7M | 255 |
| 2014 | A$2.49 | A$2.87 | A$2.42 | A$2.62 | n/a | 49.1M | 60 |
REG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$4.48 | -26.5% |
| August 2026 | A$6.10 | -0.2% |
| July 2026 | A$6.10 | -4.0% |
| June 2026 | A$6.36 | -1.4% |
| May 2026 | A$6.45 | -0.8% |
| April 2026 | A$6.50 | +6.4% |
| March 2026 | A$6.10 | -9.2% |
| February 2026 | A$6.72 | +3.6% |
| January 2026 | A$6.49 | -3.5% |
| December 2025 | A$6.72 | -12.1% |
| November 2025 | A$7.65 | +6.7% |
| October 2025 | A$7.16 | +23.1% |
About the REG data
Daily bars. 3,033 sessions from Oct 6, 2014 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
REG share price history
