Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	32.20	33.80	30.15	33.40	33.40	2.67%	24,261
Oct 5, 2026	32.00	33.00	31.20	32.53	32.53	1.72%	9,583
Oct 1, 2026	32.11	33.90	31.20	31.98	31.98	-1.24%	6,327
Sep 30, 2026	33.40	34.10	31.11	32.38	32.38	-0.40%	32,772
Sep 29, 2026	36.92	39.16	31.20	32.51	32.51	-0.40%	246,224
Sep 28, 2026	33.39	33.73	31.00	32.64	32.64	-2.25%	899
Sep 25, 2026	34.78	34.78	33.11	33.39	33.39	-4.00%	1,978
Sep 24, 2026	35.00	35.00	33.22	34.78	34.78	-0.32%	1,189
Sep 23, 2026	36.75	36.75	30.40	34.89	34.89	4.77%	5,232
Sep 22, 2026	32.00	33.55	31.99	33.30	33.30	7.35%	2,947
Sep 21, 2026	33.99	34.63	30.55	31.02	31.02	-4.70%	3,642
Sep 18, 2026	34.70	34.70	32.00	32.55	32.55	-7.34%	3,522
Sep 17, 2026	33.22	35.90	33.11	35.13	35.13	6.13%	3,189
Sep 16, 2026	34.00	34.90	32.00	33.10	33.10	-2.65%	2,640
Sep 15, 2026	34.78	36.00	33.46	34.00	34.00	-0.29%	3,945
Sep 11, 2026	34.66	37.50	33.20	34.10	34.10	-5.41%	4,604
Sep 10, 2026	37.00	37.00	34.51	36.05	36.05	1.58%	3,715
Sep 9, 2026	33.56	35.87	32.51	35.49	35.49	3.68%	2,140
Sep 8, 2026	34.46	36.80	34.10	34.23	34.23	-2.20%	880
Sep 7, 2026	37.99	37.99	34.51	35.00	35.00	0.40%	1,964
Sep 4, 2026	38.20	38.20	34.41	34.86	34.86	-4.41%	1,624
Sep 3, 2026	36.80	36.80	35.00	36.47	36.47	3.49%	6,503
Sep 2, 2026	36.00	36.00	34.00	35.24	35.24	2.17%	1,738
Sep 1, 2026	36.00	36.00	34.11	34.49	34.49	1.50%	2,600
Aug 31, 2026	33.01	35.31	33.00	33.98	33.98	2.97%	3,454
Aug 28, 2026	33.00	33.10	33.00	33.00	33.00	-	501
Aug 27, 2026	35.00	35.00	32.82	33.00	33.00	-	3,706
Aug 26, 2026	37.69	37.69	32.46	33.00	33.00	-1.81%	12,546
Aug 25, 2026	34.00	34.80	32.51	33.61	33.61	-0.94%	8,689
Aug 24, 2026	36.00	36.10	33.51	33.93	33.93	-5.51%	6,418
Aug 21, 2026	36.99	41.38	35.30	35.91	35.91	4.00%	20,200
Aug 20, 2026	35.11	36.00	34.21	34.53	34.53	-3.39%	5,202
Aug 19, 2026	36.80	36.80	35.12	35.74	35.74	-2.88%	14,024
Aug 18, 2026	35.80	37.03	35.20	36.80	36.80	3.87%	3,751
Aug 17, 2026	36.31	36.31	34.50	35.43	35.43	-2.42%	6,228
Aug 14, 2026	43.99	43.99	35.50	36.31	36.31	-9.97%	29,386
Aug 13, 2026	44.50	46.63	40.00	40.33	40.33	3.78%	428,278
Aug 12, 2026	37.25	38.86	34.61	38.86	38.86	19.98%	29,812
Aug 11, 2026	33.49	33.50	32.02	32.39	32.39	-0.98%	7,205
Aug 10, 2026	32.70	32.90	31.00	32.71	32.71	0.18%	5,553
Aug 7, 2026	33.40	33.40	31.00	32.65	32.65	-2.54%	951
Aug 6, 2026	32.03	33.99	32.03	33.50	33.50	4.59%	291
Aug 5, 2026	33.50	33.50	31.46	32.03	32.03	-5.35%	967
Aug 4, 2026	33.98	34.95	30.21	33.84	33.84	2.86%	3,707
Aug 3, 2026	32.01	34.90	31.00	32.90	32.90	-0.06%	6,139
Jul 31, 2026	31.51	36.49	30.00	32.92	32.92	4.47%	2,176
Jul 30, 2026	32.71	32.97	30.50	31.51	31.51	-4.52%	1,553
Jul 29, 2026	33.02	33.89	32.50	33.00	33.00	-0.03%	2,786
Jul 28, 2026	33.31	34.80	32.80	33.01	33.01	-1.76%	1,529
Jul 27, 2026	34.00	35.40	33.06	33.60	33.60	-1.00%	8,301