Regis Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.30	2.37	2.24	2.29	2.29	-2.14%	57,980
May 25, 2026	2.28	2.37	2.27	2.34	2.34	2.63%	22,837
May 22, 2026	2.28	2.42	2.27	2.28	2.28	-1.30%	22,612
May 21, 2026	2.31	2.36	2.27	2.31	2.31	2.21%	14,148
May 20, 2026	2.28	2.33	2.26	2.26	2.26	-0.44%	13,268
May 19, 2026	2.34	2.34	2.25	2.27	2.27	-1.73%	20,003
May 18, 2026	2.35	2.35	2.25	2.31	2.31	-1.28%	18,187
May 15, 2026	2.35	2.35	2.27	2.34	2.34	1.30%	19,379
May 14, 2026	2.35	2.35	2.26	2.31	2.31	-	27,339
May 13, 2026	2.25	2.35	2.25	2.31	2.31	2.21%	23,641
May 12, 2026	2.25	2.38	2.25	2.26	2.26	-	65,019
May 11, 2026	2.37	2.41	2.17	2.26	2.26	-4.64%	257,770
May 8, 2026	2.45	2.45	2.29	2.37	2.37	-1.25%	80,503
May 7, 2026	2.47	2.47	2.35	2.40	2.40	0.84%	33,706
May 6, 2026	2.33	2.40	2.33	2.38	2.38	2.15%	40,563
May 5, 2026	2.40	2.49	2.25	2.33	2.33	-2.92%	60,358
May 4, 2026	2.38	2.50	2.31	2.40	2.40	3.00%	26,579
Apr 30, 2026	2.40	2.40	2.30	2.33	2.33	-2.51%	40,301
Apr 29, 2026	2.50	2.50	2.25	2.39	2.39	-2.85%	40,901
Apr 28, 2026	2.50	2.50	2.43	2.46	2.46	-2.77%	35,370
Apr 27, 2026	2.55	2.55	2.45	2.53	2.53	1.20%	42,010
Apr 24, 2026	2.49	2.60	2.32	2.50	2.50	0.40%	34,495
Apr 23, 2026	2.48	2.50	2.40	2.49	2.49	0.40%	25,838
Apr 22, 2026	2.45	2.61	2.36	2.48	2.48	1.22%	42,556
Apr 21, 2026	2.41	2.75	2.30	2.45	2.45	2.51%	56,506
Apr 20, 2026	2.31	2.43	2.30	2.39	2.39	2.14%	34,304
Apr 17, 2026	2.32	2.41	2.30	2.34	2.34	2.18%	20,989
Apr 16, 2026	2.37	2.42	2.25	2.29	2.29	-3.38%	79,240
Apr 15, 2026	2.45	2.45	2.22	2.37	2.37	-2.47%	162,224
Apr 13, 2026	2.43	2.43	2.35	2.43	2.43	-	10,811
Apr 10, 2026	2.45	2.45	2.32	2.43	2.43	2.97%	63,077
Apr 9, 2026	2.41	2.45	2.32	2.36	2.36	-	32,805
Apr 8, 2026	2.40	2.45	2.28	2.36	2.36	2.61%	59,488
Apr 7, 2026	2.39	2.40	2.25	2.30	2.30	-0.43%	95,111
Apr 6, 2026	2.25	2.49	2.25	2.31	2.31	1.76%	41,299
Apr 2, 2026	2.49	2.51	2.24	2.27	2.27	0.44%	67,483
Apr 1, 2026	2.35	2.35	2.25	2.26	2.26	0.44%	21,095
Mar 30, 2026	2.45	2.45	2.25	2.25	2.25	-5.86%	31,674
Mar 27, 2026	2.25	2.41	2.25	2.39	2.39	2.58%	58,110
Mar 25, 2026	2.36	2.36	2.24	2.33	2.33	3.56%	39,837
Mar 24, 2026	2.28	2.36	2.23	2.25	2.25	-0.44%	72,836
Mar 23, 2026	2.26	2.36	2.26	2.26	2.26	-	12,123
Mar 20, 2026	2.25	2.37	2.24	2.26	2.26	1.35%	523,257
Mar 19, 2026	2.36	2.38	2.21	2.23	2.23	-6.30%	561,628
Mar 18, 2026	2.37	2.38	2.33	2.38	2.38	-	350,176
Mar 17, 2026	2.40	2.40	2.37	2.38	2.38	-0.83%	487,933
Mar 16, 2026	2.41	2.41	2.38	2.40	2.40	-0.41%	270,566
Mar 13, 2026	2.40	2.41	2.39	2.41	2.41	0.42%	18,189
Mar 12, 2026	2.43	2.43	2.39	2.40	2.40	-0.41%	23,066
Mar 11, 2026	2.40	2.43	2.39	2.41	2.41	0.84%	21,105