Regis Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.12	2.18	2.05	2.17	2.17	2.36%	102,492
Aug 13, 2026	2.08	2.16	2.04	2.12	2.12	-	146,429
Aug 12, 2026	2.20	2.20	2.07	2.12	2.12	-	97,554
Aug 11, 2026	2.32	2.32	2.00	2.12	2.12	-6.19%	218,000
Aug 10, 2026	2.31	2.34	2.23	2.26	2.26	-	104,635
Aug 7, 2026	2.32	2.32	2.22	2.26	2.26	0.44%	110,856
Aug 6, 2026	2.34	2.34	2.22	2.25	2.25	2.74%	133,845
Aug 5, 2026	2.20	2.22	2.13	2.19	2.19	0.46%	121,701
Aug 4, 2026	2.10	2.22	2.06	2.18	2.18	5.83%	118,794
Aug 3, 2026	2.24	2.24	2.04	2.06	2.06	-4.63%	143,823
Jul 31, 2026	2.02	2.20	2.02	2.16	2.16	1.89%	9,851
Jul 30, 2026	2.16	2.16	2.09	2.12	2.12	-0.93%	6,469
Jul 29, 2026	2.15	2.17	2.05	2.14	2.14	1.42%	7,085
Jul 28, 2026	2.22	2.22	2.06	2.11	2.11	-1.86%	98,941
Jul 27, 2026	2.16	2.24	2.11	2.15	2.15	-0.46%	81,545
Jul 24, 2026	2.17	2.25	2.03	2.16	2.16	-1.82%	104,736
Jul 23, 2026	2.22	2.25	2.16	2.20	2.20	1.38%	102,331
Jul 22, 2026	2.25	2.28	2.15	2.17	2.17	-1.81%	204,423
Jul 21, 2026	2.28	2.28	2.20	2.21	2.21	-0.90%	114,036
Jul 20, 2026	2.28	2.31	2.23	2.23	2.23	-1.33%	106,581
Jul 17, 2026	2.29	2.30	2.23	2.26	2.26	0.89%	91,809
Jul 16, 2026	2.25	2.30	2.22	2.24	2.24	0.45%	128,396
Jul 15, 2026	2.28	2.29	2.22	2.23	2.23	-1.76%	110,292
Jul 14, 2026	2.30	2.32	2.25	2.27	2.27	-	93,625
Jul 13, 2026	2.33	2.33	2.26	2.27	2.27	-0.44%	95,808
Jul 10, 2026	2.44	2.44	2.26	2.28	2.28	1.33%	119,860
Jul 9, 2026	2.26	2.30	2.24	2.25	2.25	-	98,430
Jul 8, 2026	2.27	2.31	2.25	2.25	2.25	-0.44%	102,501
Jul 7, 2026	2.32	2.32	2.26	2.26	2.26	-0.44%	89,328
Jul 6, 2026	2.32	2.32	2.15	2.27	2.27	0.89%	286,413
Jul 3, 2026	2.26	2.32	2.24	2.25	2.25	-0.44%	172,097
Jul 2, 2026	2.35	2.35	2.25	2.26	2.26	-0.44%	106,457
Jul 1, 2026	2.28	2.35	2.26	2.27	2.27	-2.99%	85,844
Jun 30, 2026	2.26	2.35	2.26	2.34	2.34	1.74%	94,863
Jun 29, 2026	2.26	2.70	2.26	2.30	2.30	2.22%	114,946
Jun 25, 2026	2.26	2.29	2.24	2.25	2.25	-0.44%	110,379
Jun 24, 2026	2.30	2.30	2.25	2.26	2.26	-	90,453
Jun 23, 2026	2.30	2.30	2.25	2.26	2.26	-	77,910
Jun 22, 2026	2.25	2.30	2.25	2.26	2.26	-0.44%	114,383
Jun 19, 2026	2.26	2.31	2.25	2.27	2.27	0.44%	120,120
Jun 18, 2026	2.35	2.36	2.26	2.26	2.26	-1.74%	122,135
Jun 17, 2026	2.29	2.31	2.26	2.30	2.30	0.88%	116,974
Jun 16, 2026	2.25	2.35	2.25	2.28	2.28	1.33%	139,041
Jun 15, 2026	2.25	2.29	2.24	2.25	2.25	-0.88%	136,171
Jun 12, 2026	2.30	2.30	2.25	2.27	2.27	0.44%	35,512
Jun 11, 2026	2.26	2.33	2.25	2.26	2.26	-0.44%	50,242
Jun 10, 2026	2.25	2.34	2.25	2.27	2.27	-	36,432
Jun 9, 2026	2.30	2.35	2.25	2.27	2.27	0.89%	37,104
Jun 8, 2026	2.27	2.27	2.24	2.25	2.25	-1.75%	48,502
Jun 5, 2026	2.34	2.34	2.27	2.29	2.29	-0.87%	10,875