REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	88.43	88.61	88.04	88.06	88.06	-0.67%	33,038
May 28, 2026	88.93	89.03	88.33	88.65	88.65	-0.43%	28,950
May 27, 2026	89.53	89.92	88.97	89.03	89.03	-0.45%	3,936
May 26, 2026	89.24	89.43	88.98	89.43	89.43	0.61%	3,413
May 22, 2026	88.84	89.02	88.33	88.89	88.89	0.51%	35,655
May 21, 2026	87.82	88.60	87.15	88.44	88.44	0.18%	120,703
May 20, 2026	87.57	88.28	86.94	88.28	88.28	1.20%	47,129
May 19, 2026	87.73	88.07	87.06	87.23	87.23	-0.88%	5,895
May 18, 2026	87.34	88.42	87.34	88.00	88.00	1.07%	57,826
May 15, 2026	88.18	88.19	86.97	87.07	87.07	-1.37%	28,861
May 14, 2026	88.39	88.91	88.19	88.28	88.28	0.20%	60,666
May 13, 2026	88.84	88.84	87.80	88.10	88.10	-0.86%	40,275
May 12, 2026	89.16	89.18	88.25	88.86	88.86	-0.17%	32,692
May 11, 2026	89.76	90.10	88.96	89.01	89.01	-0.71%	65,972
May 8, 2026	89.95	90.05	89.36	89.65	89.65	0.06%	47,084
May 7, 2026	90.63	90.63	89.51	89.60	89.60	-0.69%	34,585
May 6, 2026	90.25	90.68	90.02	90.22	90.22	0.84%	49,646
May 5, 2026	88.96	89.91	88.90	89.47	89.47	0.66%	38,069
May 4, 2026	89.67	90.06	88.58	88.88	88.88	-1.24%	40,903
May 1, 2026	90.82	91.07	90.00	90.00	90.00	-0.87%	34,508
Apr 30, 2026	89.62	90.98	89.62	90.79	90.79	1.22%	25,962
Apr 29, 2026	90.50	90.52	89.50	89.70	89.70	-0.89%	29,820
Apr 28, 2026	90.85	90.85	90.17	90.50	90.50	0.12%	181,191
Apr 27, 2026	90.22	90.82	90.22	90.39	90.39	0.35%	28,929
Apr 24, 2026	90.53	90.66	89.96	90.07	90.07	-0.31%	36,912
Apr 23, 2026	89.23	90.47	89.23	90.35	90.35	1.32%	30,561
Apr 22, 2026	90.54	90.54	88.83	89.17	89.17	-1.08%	32,942
Apr 21, 2026	91.13	91.27	90.02	90.14	90.14	-0.91%	37,109
Apr 20, 2026	90.56	91.40	90.48	90.97	90.97	0.18%	97,151
Apr 17, 2026	90.10	91.56	90.10	90.81	90.81	1.23%	42,551
Apr 16, 2026	89.51	89.92	89.39	89.71	89.71	0.36%	49,618
Apr 15, 2026	90.11	90.11	89.31	89.39	89.39	-0.85%	49,674
Apr 14, 2026	89.95	90.44	89.41	90.16	90.16	0.23%	59,430
Apr 13, 2026	89.60	89.97	89.01	89.95	89.95	0.17%	44,225
Apr 10, 2026	90.38	90.38	89.75	89.80	89.80	-0.52%	60,023
Apr 9, 2026	89.40	90.61	89.40	90.27	90.27	0.60%	130,923
Apr 8, 2026	89.16	89.83	89.16	89.73	89.73	2.35%	43,563
Apr 7, 2026	87.10	88.01	87.10	87.67	87.67	0.53%	30,940
Apr 6, 2026	87.05	87.33	86.68	87.21	87.21	-	44,025
Apr 2, 2026	86.09	87.32	86.06	87.21	87.21	0.47%	113,108
Apr 1, 2026	86.54	87.25	86.54	86.80	86.80	0.45%	73,734
Mar 31, 2026	86.12	87.02	85.38	86.41	86.41	1.37%	87,314
Mar 30, 2026	85.62	85.95	85.06	85.24	85.24	0.31%	56,346
Mar 27, 2026	85.53	85.92	84.97	84.98	84.98	-1.08%	29,329
Mar 26, 2026	85.36	86.57	85.36	85.91	85.91	-0.08%	36,475
Mar 25, 2026	86.28	86.46	85.34	85.98	85.98	0.43%	26,056
Mar 24, 2026	84.91	86.71	84.80	86.13	85.62	0.89%	54,913
Mar 23, 2026	85.58	86.52	85.21	85.37	84.86	1.64%	80,026
Mar 20, 2026	85.02	85.09	83.74	83.99	83.49	-1.56%	58,434
Mar 19, 2026	85.21	85.85	84.69	85.32	84.81	-0.72%	98,571