Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	43.35	43.35	43.35	43.35	-	-5.06%	8,010
Jan 22, 2026	46.01	48.00	45.00	45.66	45.66	-0.33%	8,008
Jan 21, 2026	44.50	46.59	43.21	45.81	45.81	-0.41%	5,689
Jan 20, 2026	46.61	47.89	44.51	46.00	46.00	-2.13%	6,070
Jan 19, 2026	48.00	48.16	45.60	47.00	47.00	-1.94%	2,705
Jan 16, 2026	46.13	49.00	45.93	47.93	47.93	3.77%	2,489
Jan 14, 2026	47.01	49.33	46.10	46.19	46.19	-0.75%	676
Jan 13, 2026	48.40	48.55	46.36	46.54	46.54	-3.84%	1,127
Jan 12, 2026	45.31	48.44	42.30	48.40	48.40	6.30%	14,329
Jan 9, 2026	49.43	49.43	44.50	45.53	45.53	-5.15%	16,267
Jan 8, 2026	49.21	49.21	46.30	48.00	48.00	-0.76%	4,197
Jan 7, 2026	45.83	48.96	45.68	48.37	48.37	5.54%	9,967
Jan 6, 2026	45.96	47.77	45.15	45.83	45.83	-2.28%	856
Jan 5, 2026	47.45	47.45	45.60	46.90	46.90	-0.38%	2,960
Jan 2, 2026	46.53	48.50	45.55	47.08	47.08	2.28%	2,505
Jan 1, 2026	46.36	47.87	45.00	46.03	46.03	-0.71%	1,492
Dec 31, 2025	48.60	48.79	45.91	46.36	46.36	-5.35%	3,311
Dec 30, 2025	46.20	49.85	45.51	48.98	48.98	4.21%	10,236
Dec 29, 2025	45.91	48.89	45.91	47.00	47.00	2.37%	29
Dec 26, 2025	46.01	47.15	40.00	45.91	45.91	-2.65%	6,128
Dec 24, 2025	46.81	49.23	46.25	47.16	47.16	0.75%	3,994
Dec 23, 2025	48.99	49.00	46.13	46.81	46.81	-2.78%	4,118
Dec 22, 2025	46.94	48.90	46.81	48.15	48.15	2.21%	3,578
Dec 19, 2025	50.98	50.98	47.00	47.11	47.11	-2.32%	2,201
Dec 18, 2025	48.60	49.00	45.10	48.23	48.23	0.71%	15,002
Dec 17, 2025	46.01	53.70	46.00	47.89	47.89	4.93%	44,221
Dec 16, 2025	47.40	47.40	44.60	45.64	45.64	-2.69%	654
Dec 15, 2025	45.50	46.90	44.06	46.90	46.90	2.09%	435
Dec 12, 2025	48.18	48.18	45.10	45.94	45.94	-2.48%	3,161
Dec 11, 2025	45.53	48.68	45.10	47.11	47.11	3.97%	8,038
Dec 10, 2025	48.58	48.58	45.02	45.31	45.31	-4.41%	2,969
Dec 9, 2025	45.50	48.49	42.82	47.40	47.40	4.71%	9,014
Dec 8, 2025	42.61	46.78	42.50	45.27	45.27	3.52%	14,621
Dec 5, 2025	45.87	45.87	41.50	43.73	43.73	-1.49%	5,053
Dec 4, 2025	42.51	45.95	42.51	44.39	44.39	2.59%	2,722
Dec 3, 2025	43.60	45.69	42.20	43.27	43.27	0.77%	4,939
Dec 2, 2025	46.01	46.01	42.80	42.94	42.94	-7.16%	11,928
Dec 1, 2025	46.63	48.20	45.50	46.25	46.25	-1.70%	3,641
Nov 28, 2025	47.10	47.69	47.00	47.05	47.05	-0.08%	877
Nov 27, 2025	50.20	50.20	47.01	47.09	47.09	1.01%	1,208
Nov 26, 2025	46.81	48.43	46.02	46.62	46.62	1.13%	2,195
Nov 25, 2025	47.80	48.00	46.02	46.10	46.10	-2.43%	6,652
Nov 24, 2025	47.98	47.99	46.50	47.25	47.25	-1.54%	615
Nov 21, 2025	47.77	49.30	47.77	47.99	47.99	1.35%	1,493
Nov 20, 2025	48.78	48.78	47.33	47.35	47.35	0.42%	2,957
Nov 19, 2025	50.89	50.89	47.11	47.15	47.15	-0.76%	12,199
Nov 18, 2025	47.48	49.50	47.01	47.51	47.51	0.08%	11,982
Nov 17, 2025	46.81	48.50	46.81	47.47	47.47	0.70%	8,520
Nov 14, 2025	46.63	47.97	46.63	47.14	47.14	-0.34%	925
Nov 13, 2025	47.63	48.99	46.62	47.30	47.30	-1.56%	10,242