REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	88.45	88.45	87.57	87.93	87.93	-0.76%	34,763
Sep 25, 2026	88.02	88.68	87.81	88.60	88.60	0.76%	28,407
Sep 24, 2026	88.53	88.76	87.88	87.93	87.93	-0.68%	49,531
Sep 23, 2026	88.76	89.05	88.50	88.53	88.53	-0.60%	46,613
Sep 22, 2026	89.57	89.82	89.25	89.46	89.06	0.25%	32,516
Sep 21, 2026	89.94	89.94	89.24	89.24	88.84	-0.15%	41,919
Sep 18, 2026	89.73	89.73	89.12	89.37	88.97	-0.69%	26,225
Sep 17, 2026	90.69	90.84	89.99	89.99	89.59	-0.06%	28,696
Sep 16, 2026	90.63	91.07	89.35	90.04	89.64	-0.49%	36,306
Sep 15, 2026	90.81	90.81	90.37	90.49	90.08	-0.43%	27,223
Sep 14, 2026	90.83	91.44	90.69	90.88	90.48	-0.16%	27,681
Sep 11, 2026	91.37	91.55	90.88	91.03	90.63	0.33%	20,435
Sep 10, 2026	91.10	91.28	90.47	90.73	90.33	-0.59%	25,434
Sep 9, 2026	92.09	92.14	91.07	91.27	90.87	-1.21%	36,610
Sep 8, 2026	92.82	92.92	92.39	92.39	91.98	-0.68%	21,259
Sep 4, 2026	92.75	93.49	92.58	93.02	92.61	-0.17%	26,239
Sep 3, 2026	93.24	93.46	92.58	93.18	92.77	0.39%	38,411
Sep 2, 2026	92.45	93.12	92.30	92.82	92.41	0.74%	36,070
Sep 1, 2026	92.54	92.87	92.00	92.14	91.73	-0.64%	40,246
Aug 31, 2026	93.34	93.34	92.73	92.73	92.32	-0.92%	43,921
Aug 28, 2026	93.79	94.08	93.28	93.59	93.17	-0.16%	41,373
Aug 27, 2026	94.01	94.01	93.31	93.74	93.32	-0.78%	41,876
Aug 26, 2026	93.98	94.87	93.96	94.48	94.06	0.59%	42,884
Aug 25, 2026	94.16	94.16	93.56	93.93	93.51	-0.14%	59,486
Aug 24, 2026	93.90	94.64	93.88	94.06	93.64	0.05%	39,497
Aug 21, 2026	94.26	94.45	93.94	94.01	93.59	0.03%	28,583
Aug 20, 2026	93.88	94.49	93.88	93.98	93.56	-0.43%	45,342
Aug 19, 2026	94.82	95.49	94.24	94.39	93.97	-0.08%	42,915
Aug 18, 2026	95.18	95.25	94.47	94.47	94.05	-0.57%	43,330
Aug 17, 2026	95.50	95.54	94.94	95.01	94.59	-0.85%	37,829
Aug 14, 2026	95.43	95.82	95.38	95.82	95.39	0.27%	36,667
Aug 13, 2026	95.57	95.80	95.27	95.56	95.14	0.44%	51,502
Aug 12, 2026	95.11	95.31	94.65	95.14	94.72	0.11%	58,011
Aug 11, 2026	94.88	95.54	94.62	95.04	94.62	0.22%	48,363
Aug 10, 2026	95.19	95.29	94.65	94.83	94.41	-0.83%	59,392
Aug 7, 2026	94.97	95.78	94.56	95.63	95.20	0.66%	56,533
Aug 6, 2026	95.42	95.80	94.95	95.00	94.57	-0.08%	70,484
Aug 5, 2026	95.77	95.77	94.76	95.07	94.65	-0.37%	71,250
Aug 4, 2026	94.26	95.55	93.90	95.42	95.00	0.86%	45,514
Aug 3, 2026	93.94	94.88	93.92	94.61	94.19	0.94%	53,424
Jul 31, 2026	93.70	93.89	93.15	93.73	93.31	-0.09%	58,009
Jul 30, 2026	95.06	95.09	93.07	93.81	93.39	-0.99%	46,742
Jul 29, 2026	95.29	95.30	94.60	94.75	94.33	-0.85%	136,076
Jul 28, 2026	94.90	95.97	94.90	95.56	95.14	1.35%	494,680
Jul 27, 2026	94.56	94.97	94.20	94.29	93.87	0.12%	42,192
Jul 24, 2026	93.26	94.43	93.26	94.18	93.76	1.29%	91,225
Jul 23, 2026	92.76	93.02	92.46	92.98	92.57	-0.21%	108,499
Jul 22, 2026	92.84	93.36	92.83	93.18	92.77	0.43%	150,167
Jul 21, 2026	92.87	92.95	92.32	92.78	92.37	-0.20%	57,403
Jul 20, 2026	93.97	93.97	92.77	92.97	92.56	-0.76%	71,825