Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	34.60	36.98	32.81	33.94	33.94	-2.02%	4,305
Jul 23, 2026	37.55	37.55	32.15	34.64	34.64	2.15%	19,099
Jul 22, 2026	35.55	35.55	33.75	33.91	33.91	-2.84%	2,538
Jul 21, 2026	35.66	36.50	33.16	34.90	34.90	-3.30%	25,563
Jul 20, 2026	38.39	40.00	35.51	36.09	36.09	-2.77%	19,873
Jul 17, 2026	38.97	38.97	36.85	37.12	37.12	-1.46%	2,362
Jul 16, 2026	40.10	40.10	37.00	37.67	37.67	-6.06%	8,599
Jul 15, 2026	40.50	41.35	39.60	40.10	40.10	0.25%	12,040
Jul 14, 2026	40.70	40.70	39.01	40.00	40.00	1.81%	169
Jul 13, 2026	38.86	42.40	38.85	39.29	39.29	0.64%	456
Jul 10, 2026	38.86	40.00	38.86	39.04	39.04	-2.16%	516
Jul 9, 2026	39.18	40.60	39.18	39.90	39.90	1.84%	450
Jul 8, 2026	42.18	42.18	38.11	39.18	39.18	-3.97%	3,464
Jul 7, 2026	40.90	40.90	39.10	40.80	40.80	3.24%	1,050
Jul 6, 2026	39.76	42.49	39.00	39.52	39.52	-2.42%	1,233