Regis Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	3.06	3.06	2.93	2.94	2.94	-2.00%	122,617
Dec 19, 2025	3.05	3.06	2.91	3.00	3.00	-	150,452
Dec 18, 2025	3.05	3.06	2.91	3.00	3.00	-1.32%	177,274
Dec 17, 2025	2.97	3.06	2.97	3.04	3.04	0.33%	140,674
Dec 16, 2025	3.00	3.06	2.92	3.03	3.03	0.33%	157,258
Dec 15, 2025	3.00	3.07	3.00	3.02	3.02	-	121,349
Dec 12, 2025	2.97	3.02	2.97	3.02	3.02	2.03%	122,323
Dec 11, 2025	3.00	3.01	2.92	2.96	2.96	0.68%	113,541
Dec 10, 2025	2.90	3.02	2.87	2.94	2.94	-0.34%	136,312
Dec 9, 2025	3.04	3.04	2.85	2.95	2.95	-2.96%	116,536
Dec 8, 2025	3.04	3.07	2.81	3.04	3.04	2.01%	225,703
Dec 5, 2025	2.81	3.29	2.59	2.98	2.98	7.58%	296,803
Dec 4, 2025	2.75	2.79	2.64	2.77	2.77	2.59%	195,994
Dec 3, 2025	2.70	2.77	2.63	2.70	2.70	-	127,799
Dec 2, 2025	2.69	2.70	2.61	2.70	2.70	2.27%	154,379
Dec 1, 2025	2.69	2.70	2.60	2.64	2.64	-1.49%	162,849
Nov 28, 2025	2.65	2.69	2.63	2.68	2.68	1.90%	109,209
Nov 27, 2025	2.65	2.71	2.60	2.63	2.63	-1.50%	170,029
Nov 26, 2025	2.73	2.75	2.65	2.67	2.67	-0.74%	168,541
Nov 25, 2025	2.65	2.78	2.65	2.69	2.69	-1.10%	188,449
Nov 24, 2025	2.74	2.74	2.66	2.72	2.72	-1.09%	99,579
Nov 21, 2025	2.65	2.75	2.65	2.75	2.75	2.23%	128,398
Nov 20, 2025	2.65	2.76	2.65	2.69	2.69	1.13%	134,415
Nov 19, 2025	2.78	2.78	2.65	2.66	2.66	-3.97%	202,219
Nov 18, 2025	2.79	2.79	2.70	2.77	2.77	-0.36%	141,493
Nov 17, 2025	2.77	2.80	2.73	2.78	2.78	0.36%	122,716
Nov 14, 2025	2.83	2.88	2.74	2.77	2.77	-2.12%	214,382
Nov 13, 2025	2.90	2.90	2.77	2.83	2.83	0.71%	120,844
Nov 12, 2025	2.78	2.85	2.77	2.81	2.81	1.81%	221,951