REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	95.29	95.30	94.60	94.75	94.75	-0.85%	136,075
Jul 28, 2026	94.90	95.97	94.90	95.56	95.56	1.35%	494,679
Jul 27, 2026	94.56	94.97	94.25	94.29	94.29	0.12%	6,472
Jul 24, 2026	93.26	94.43	93.26	94.18	94.18	1.29%	91,224
Jul 23, 2026	92.76	92.98	92.47	92.98	92.98	-0.21%	6,156
Jul 22, 2026	92.84	93.22	92.83	93.18	93.18	0.43%	3,771
Jul 21, 2026	92.87	92.95	92.32	92.78	92.78	-0.20%	57,402
Jul 20, 2026	93.97	93.97	92.77	92.97	92.97	-0.76%	71,823
Jul 17, 2026	94.08	95.11	93.33	93.68	93.68	-0.63%	66,866
Jul 16, 2026	92.10	94.32	92.10	94.27	94.27	2.42%	78,558
Jul 15, 2026	91.93	92.68	91.78	92.04	92.04	0.16%	90,211
Jul 14, 2026	92.59	92.60	91.76	91.89	91.89	-0.28%	239,316
Jul 13, 2026	91.90	92.65	91.90	92.15	92.15	0.45%	43,398
Jul 10, 2026	91.51	91.96	91.42	91.74	91.74	0.55%	26,097
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%	31,704
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	92.38	91.32	91.62	91.62	0.05%	53,097
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	92.54	91.74	92.54	92.54	0.86%	31,539
Jun 25, 2026	91.34	92.46	91.26	91.75	91.75	0.79%	30,993
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