REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	92.75	93.49	92.58	93.02	93.02	-0.17%	26,210
Sep 3, 2026	93.24	93.46	92.58	93.18	93.18	0.39%	38,408
Sep 2, 2026	92.45	93.12	92.30	92.82	92.82	0.74%	36,066
Sep 1, 2026	92.54	92.87	92.00	92.14	92.14	-0.64%	40,244
Aug 31, 2026	93.34	93.54	92.73	92.73	92.73	-0.92%	2,284
Aug 28, 2026	93.79	94.08	93.28	93.59	93.59	-0.16%	41,372
Aug 27, 2026	94.01	94.01	93.31	93.74	93.74	-0.78%	41,874
Aug 26, 2026	93.98	94.88	93.94	94.48	94.48	0.59%	1,862
Aug 25, 2026	94.16	94.16	93.57	93.93	93.93	-0.14%	3,494
Aug 24, 2026	93.90	94.64	93.88	94.06	94.06	0.05%	39,495
Aug 21, 2026	94.26	94.45	93.94	94.01	94.01	0.03%	28,583
Aug 20, 2026	93.88	94.49	93.88	93.98	93.98	-0.43%	45,342
Aug 19, 2026	94.82	95.49	94.24	94.39	94.39	-0.08%	42,915
Aug 18, 2026	95.18	95.25	94.47	94.47	94.47	-0.57%	43,330
Aug 17, 2026	95.50	95.54	94.94	95.01	95.01	-0.85%	37,829
Aug 14, 2026	95.43	95.82	95.38	95.82	95.82	0.27%	36,667
Aug 13, 2026	95.57	95.80	95.27	95.56	95.56	0.44%	51,502
Aug 12, 2026	95.11	95.31	94.65	95.14	95.14	0.11%	58,011
Aug 11, 2026	94.88	95.54	94.62	95.04	95.04	0.22%	48,363
Aug 10, 2026	95.19	95.29	94.65	94.83	94.83	-0.83%	59,392
Aug 7, 2026	94.97	95.78	94.56	95.63	95.63	0.66%	56,533
Aug 6, 2026	95.42	95.80	94.95	95.00	95.00	-0.08%	70,484
Aug 5, 2026	95.77	95.77	94.76	95.07	95.07	-0.37%	71,250
Aug 4, 2026	94.26	95.55	93.90	95.42	95.42	0.86%	45,514
Aug 3, 2026	93.94	94.88	93.92	94.61	94.61	0.94%	53,424
Jul 31, 2026	93.70	93.89	93.15	93.73	93.73	-0.09%	58,009
Jul 30, 2026	95.06	95.09	93.07	93.81	93.81	-0.99%	46,742
Jul 29, 2026	95.29	95.30	94.60	94.75	94.75	-0.85%	136,076
Jul 28, 2026	94.90	95.97	94.90	95.56	95.56	1.35%	494,680
Jul 27, 2026	94.56	94.97	94.20	94.29	94.29	0.12%	42,192
Jul 24, 2026	93.26	94.43	93.26	94.18	94.18	1.29%	91,225
Jul 23, 2026	92.76	93.02	92.46	92.98	92.98	-0.21%	108,499
Jul 22, 2026	92.84	93.36	92.83	93.18	93.18	0.43%	150,167
Jul 21, 2026	92.87	92.95	92.32	92.78	92.78	-0.20%	57,403
Jul 20, 2026	93.97	93.97	92.77	92.97	92.97	-0.76%	71,825
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