Regis Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	2.25	2.32	2.25	2.31	2.31	1.76%	13,923
Jun 3, 2026	2.30	2.31	2.25	2.27	2.27	0.89%	13,295
Jun 2, 2026	2.34	2.34	2.22	2.25	2.25	-1.75%	106,841
Jun 1, 2026	2.35	2.35	2.26	2.29	2.29	-	31,177
May 29, 2026	2.29	2.33	2.26	2.29	2.29	-	29,989
May 27, 2026	2.35	2.36	2.27	2.29	2.29	-	9,928
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