REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	91.46	91.83	91.17	91.78	91.78	-0.53%	2,484
Feb 26, 2026	92.28	92.44	92.06	92.27	92.27	0.03%	1,631
Feb 25, 2026	92.64	92.73	91.49	92.24	92.24	-0.25%	4,268
Feb 24, 2026	91.88	92.63	91.88	92.47	92.47	0.64%	22,527
Feb 23, 2026	92.63	93.10	91.61	91.88	91.88	-1.18%	48,344
Feb 20, 2026	91.96	92.98	91.89	92.98	92.98	0.88%	39,585
Feb 19, 2026	92.17	92.67	91.71	92.17	92.17	-0.32%	41,992
Feb 18, 2026	92.71	93.07	92.40	92.47	92.47	-0.26%	3,245
Feb 17, 2026	92.81	93.18	92.21	92.71	92.71	0.01%	83,149
Feb 13, 2026	92.49	92.96	91.96	92.70	92.70	0.38%	1,941
Feb 12, 2026	93.28	93.65	92.00	92.35	92.35	-0.57%	4,487
Feb 11, 2026	93.03	93.50	92.60	92.88	92.88	0.01%	39,291
Feb 10, 2026	92.44	93.06	92.43	92.87	92.87	0.48%	3,502
Feb 9, 2026	92.81	93.34	92.39	92.43	92.43	-0.56%	60,417
Feb 6, 2026	92.87	93.42	92.77	92.95	92.95	1.25%	13,541
Feb 5, 2026	91.19	92.42	91.19	91.80	91.80	0.23%	11,631
Feb 4, 2026	90.39	91.85	90.25	91.59	91.59	2.24%	23,151
Feb 3, 2026	88.57	89.87	88.57	89.58	89.58	1.06%	3,162
Feb 2, 2026	87.97	88.77	87.97	88.64	88.64	0.60%	6,933
Jan 30, 2026	87.78	88.18	87.34	88.11	88.11	-0.29%	31,477
Jan 29, 2026	88.03	88.39	87.50	88.37	88.37	0.73%	6,500
Jan 28, 2026	87.99	88.16	87.50	87.73	87.73	-0.47%	336,139
Jan 27, 2026	88.34	88.34	87.82	88.14	88.14	-0.38%	5,323
Jan 26, 2026	88.46	88.83	88.20	88.48	88.48	0.36%	42,161
Jan 23, 2026	88.81	89.00	87.81	88.16	88.16	-1.04%	53,572
Jan 22, 2026	89.15	89.66	89.07	89.09	89.09	-0.36%	6,039
Jan 21, 2026	88.17	89.60	88.17	89.41	89.41	1.61%	4,909
Jan 20, 2026	88.15	88.60	87.92	87.99	87.99	-1.10%	48,112
Jan 16, 2026	88.84	88.98	88.62	88.97	88.97	-0.06%	54,252
Jan 15, 2026	88.27	89.17	88.27	89.02	89.02	0.90%	37,329
Jan 14, 2026	87.05	88.34	87.05	88.23	88.23	1.26%	2,614
Jan 13, 2026	87.16	87.54	86.86	87.13	87.13	-0.06%	3,994
Jan 12, 2026	86.94	87.43	86.90	87.18	87.18	-0.01%	2,133
Jan 9, 2026	88.24	88.24	87.17	87.19	87.19	0.22%	3,879
Jan 8, 2026	85.20	87.22	85.20	87.00	87.00	1.64%	40,374
Jan 7, 2026	86.22	86.22	85.26	85.60	85.60	-0.63%	70,023
Jan 6, 2026	85.13	86.26	85.13	86.14	86.14	0.88%	79,579
Jan 5, 2026	84.74	85.92	84.74	85.39	85.39	0.76%	42,038
Jan 2, 2026	84.46	85.00	83.63	84.75	84.75	0.63%	47,047
Dec 31, 2025	84.94	85.15	84.22	84.22	84.22	-1.06%	50,011
Dec 30, 2025	85.45	85.45	85.02	85.12	85.12	-0.26%	55,676
Dec 29, 2025	85.48	85.58	85.19	85.34	85.34	-0.21%	33,868
Dec 26, 2025	85.62	85.69	85.26	85.52	85.52	-0.19%	31,860
Dec 24, 2025	85.63	85.77	85.53	85.69	85.69	-0.54%	22,523
Dec 23, 2025	86.20	86.45	86.09	86.15	85.54	-0.28%	31,084
Dec 22, 2025	85.80	86.59	85.80	86.39	85.78	0.76%	48,291
Dec 19, 2025	86.11	86.27	85.74	85.74	85.13	-0.58%	43,745
Dec 18, 2025	86.60	86.64	86.10	86.24	85.63	-0.06%	54,862
Dec 17, 2025	85.67	86.47	85.67	86.29	85.68	0.82%	49,037
Dec 16, 2025	85.75	86.15	85.26	85.59	84.98	-0.37%	57,860