REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	90.89	91.66	90.69	91.24	91.24	0.62%	41,785
Jul 8, 2026	92.00	92.00	90.54	90.68	90.68	-1.66%	32,801
Jul 7, 2026	92.44	92.86	92.21	92.21	92.21	0.03%	31,654
Jul 6, 2026	92.26	92.33	91.70	92.18	92.18	-0.15%	28,710
Jul 2, 2026	91.83	92.39	91.70	92.32	92.32	0.76%	31,102
Jul 1, 2026	91.32	92.27	91.32	91.62	91.62	0.05%	2,365
Jun 30, 2026	91.98	91.98	91.32	91.57	91.57	-0.41%	71,722
Jun 29, 2026	92.27	92.27	91.26	91.95	91.95	-0.64%	79,083
Jun 26, 2026	91.74	92.57	91.67	92.54	92.54	0.86%	6,073
Jun 25, 2026	91.34	92.46	91.29	91.75	91.75	0.79%	2,244
Jun 24, 2026	90.16	91.25	90.16	91.03	91.03	0.99%	36,421
Jun 23, 2026	89.82	90.87	89.82	90.60	90.14	0.50%	54,641
Jun 22, 2026	89.91	90.60	89.79	90.15	89.69	0.16%	39,937
Jun 18, 2026	89.95	90.31	89.70	90.01	89.55	0.52%	90,001
Jun 17, 2026	90.65	91.00	89.15	89.54	89.08	-1.46%	47,354
Jun 16, 2026	90.57	91.25	90.57	90.87	90.40	0.49%	47,193
Jun 15, 2026	91.15	91.41	90.42	90.43	89.97	-0.14%	55,912
Jun 12, 2026	89.68	90.73	89.68	90.56	90.10	1.21%	35,045
Jun 11, 2026	89.33	89.76	88.89	89.48	89.02	0.74%	35,314
Jun 10, 2026	88.91	90.03	88.80	88.82	88.36	-0.24%	58,362
Jun 9, 2026	88.33	89.50	88.28	89.03	88.57	1.44%	51,676
Jun 8, 2026	88.27	88.42	87.77	87.77	87.32	-0.30%	32,295
Jun 5, 2026	87.38	88.40	87.38	88.03	87.58	0.55%	53,956
Jun 4, 2026	87.85	88.22	87.30	87.55	87.10	0.57%	40,448
Jun 3, 2026	87.16	87.64	87.04	87.05	86.60	-0.58%	61,021
Jun 2, 2026	86.70	87.79	86.70	87.56	87.11	0.88%	78,494
Jun 1, 2026	87.38	87.43	86.68	86.80	86.35	-1.44%	55,317
May 29, 2026	88.43	88.61	88.04	88.06	87.61	-0.67%	33,039
May 28, 2026	88.93	89.03	88.33	88.65	88.20	-0.43%	28,950
May 27, 2026	89.53	89.92	88.97	89.03	88.57	-0.45%	38,423
May 26, 2026	89.24	89.47	88.97	89.43	88.97	0.61%	45,895
May 22, 2026	88.84	89.02	88.33	88.89	88.43	0.51%	35,655
May 21, 2026	87.82	88.60	87.15	88.44	87.99	0.18%	120,703
May 20, 2026	87.57	88.28	86.94	88.28	87.83	1.20%	47,129
May 19, 2026	87.73	87.73	86.91	87.23	86.78	-0.88%	60,772
May 18, 2026	87.34	88.42	87.34	88.00	87.55	1.07%	57,826
May 15, 2026	88.18	88.19	86.97	87.07	86.62	-1.37%	28,861
May 14, 2026	88.39	88.91	88.19	88.28	87.83	0.20%	60,666
May 13, 2026	88.84	88.84	87.80	88.10	87.65	-0.86%	40,275
May 12, 2026	89.16	89.18	88.25	88.86	88.40	-0.17%	32,692
May 11, 2026	89.76	90.10	88.96	89.01	88.55	-0.71%	65,972
May 8, 2026	89.95	90.05	89.36	89.65	89.19	0.06%	47,084
May 7, 2026	90.63	90.63	89.51	89.60	89.14	-0.69%	34,585
May 6, 2026	90.25	90.68	90.02	90.22	89.76	0.84%	49,646
May 5, 2026	88.96	89.91	88.90	89.47	89.01	0.66%	38,069
May 4, 2026	89.67	90.06	88.58	88.88	88.42	-1.24%	40,903
May 1, 2026	90.82	91.07	90.00	90.00	89.54	-0.87%	34,508
Apr 30, 2026	89.62	90.98	89.62	90.79	90.32	1.22%	25,962
Apr 29, 2026	90.50	90.52	89.50	89.70	89.23	-0.89%	29,820
Apr 28, 2026	90.85	90.85	90.17	90.50	90.04	0.12%	181,191