Regis Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.40	2.44	2.40	2.41	2.41	2.99%	25,415
Mar 4, 2026	2.43	2.53	2.31	2.34	2.34	-3.70%	116,196
Mar 2, 2026	2.41	2.54	2.41	2.43	2.43	-1.22%	30,433
Feb 27, 2026	2.55	2.55	2.43	2.46	2.46	-1.99%	104,406
Feb 26, 2026	2.51	2.57	2.51	2.51	2.51	-1.95%	6,149
Feb 25, 2026	2.61	2.61	2.50	2.56	2.56	0.39%	23,638
Feb 24, 2026	2.50	2.61	2.50	2.55	2.55	-1.16%	58,191
Feb 23, 2026	2.53	2.64	2.40	2.58	2.58	-	145,263
Feb 20, 2026	2.48	2.63	2.48	2.58	2.58	2.79%	101,713
Feb 19, 2026	2.68	2.68	2.40	2.51	2.51	-3.09%	114,122
Feb 18, 2026	2.63	2.69	2.57	2.59	2.59	0.39%	99,638
Feb 17, 2026	2.79	2.80	2.55	2.58	2.58	-1.53%	103,596
Feb 16, 2026	2.65	2.80	2.55	2.62	2.62	0.38%	108,503
Feb 13, 2026	2.65	2.65	2.55	2.61	2.61	0.77%	100,884
Feb 12, 2026	2.55	2.67	2.55	2.59	2.59	-2.26%	100,877
Feb 11, 2026	2.66	2.66	2.55	2.65	2.65	3.11%	137,367
Feb 10, 2026	2.61	2.67	2.55	2.57	2.57	-1.15%	119,940
Feb 9, 2026	2.54	2.65	2.51	2.60	2.60	-0.38%	114,494
Feb 6, 2026	2.58	2.65	2.51	2.61	2.61	2.35%	110,500
Feb 5, 2026	2.51	2.60	2.39	2.55	2.55	0.39%	231,643
Feb 4, 2026	2.63	2.63	2.50	2.54	2.54	-2.68%	99,409
Feb 3, 2026	2.59	2.67	2.50	2.61	2.61	0.77%	106,176
Feb 2, 2026	2.59	2.59	2.54	2.59	2.59	2.78%	95,895
Feb 1, 2026	2.51	2.59	2.51	2.52	2.52	-1.56%	94,931
Jan 30, 2026	2.63	2.63	2.51	2.56	2.56	0.79%	102,787
Jan 29, 2026	2.64	2.64	2.50	2.54	2.54	-2.68%	103,598
Jan 28, 2026	2.80	2.81	2.39	2.61	2.61	-5.43%	153,289
Jan 27, 2026	2.87	2.87	2.56	2.76	2.76	8.66%	156,633
Jan 23, 2026	2.49	2.55	2.43	2.54	2.54	2.01%	147,587
Jan 22, 2026	2.40	2.54	2.40	2.49	2.49	2.05%	123,017
Jan 21, 2026	2.59	2.59	2.38	2.44	2.44	-5.79%	324,727
Jan 20, 2026	2.70	2.77	2.52	2.59	2.59	-4.78%	169,115
Jan 19, 2026	2.70	2.79	2.70	2.72	2.72	-1.09%	104,758
Jan 16, 2026	2.84	2.92	2.75	2.75	2.75	-1.08%	112,154
Jan 14, 2026	2.75	2.82	2.75	2.78	2.78	-	107,897
Jan 13, 2026	2.84	2.84	2.75	2.78	2.78	-1.77%	114,624
Jan 12, 2026	2.78	2.85	2.78	2.83	2.83	1.80%	113,118
Jan 9, 2026	2.90	2.90	2.77	2.78	2.78	-2.11%	115,734
Jan 8, 2026	2.89	2.95	2.80	2.84	2.84	-1.73%	111,241
Jan 7, 2026	2.88	2.98	2.85	2.89	2.89	0.70%	134,089
Jan 6, 2026	2.78	2.88	2.78	2.87	2.87	0.70%	85,532
Jan 5, 2026	2.80	2.94	2.80	2.85	2.85	-3.39%	120,469
Jan 2, 2026	2.90	3.02	2.82	2.95	2.95	-0.67%	106,293
Jan 1, 2026	2.94	3.35	2.80	2.97	2.97	5.69%	201,347
Dec 31, 2025	2.88	2.89	2.79	2.81	2.81	0.36%	116,975
Dec 30, 2025	2.84	2.89	2.80	2.80	2.80	-1.06%	104,405
Dec 29, 2025	2.80	2.99	2.78	2.83	2.83	-	166,327
Dec 26, 2025	2.80	2.98	2.80	2.83	2.83	-1.39%	105,380
Dec 24, 2025	2.98	2.99	2.85	2.87	2.87	-2.71%	142,544
Dec 23, 2025	3.06	3.06	2.93	2.95	2.95	0.34%	107,163