Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	41.40	42.00	39.50	40.50	40.50	-3.27%	1,598
Jul 2, 2026	41.00	42.50	40.80	41.87	41.87	2.12%	1,003
Jul 1, 2026	40.84	41.40	40.04	41.00	41.00	2.40%	174
Jun 30, 2026	41.50	41.80	39.96	40.04	40.04	-4.42%	146
Jun 29, 2026	42.00	42.00	39.00	41.89	41.89	-0.26%	2,767
Jun 25, 2026	41.80	43.00	41.51	42.00	42.00	1.20%	966
Jun 24, 2026	41.50	41.50	41.50	41.50	41.50	-	35
Jun 23, 2026	41.77	41.80	40.10	41.50	41.50	-0.65%	950
Jun 22, 2026	40.56	41.77	40.56	41.77	41.77	3.01%	1,919
Jun 19, 2026	44.75	44.75	40.01	40.55	40.55	0.10%	934
Jun 18, 2026	40.41	41.49	39.30	40.51	40.51	0.22%	1,483
Jun 17, 2026	39.91	41.30	39.00	40.42	40.42	1.28%	3,137
Jun 16, 2026	42.20	42.20	39.80	39.91	39.91	-2.16%	732
Jun 15, 2026	39.61	42.50	39.45	40.79	40.79	3.48%	1,012
Jun 12, 2026	40.06	41.00	39.01	39.42	39.42	-1.13%	2,921
Jun 11, 2026	40.95	41.40	39.00	39.87	39.87	-2.16%	1,071
Jun 10, 2026	40.80	42.00	40.00	40.75	40.75	2.49%	120
Jun 9, 2026	39.96	40.55	39.56	39.76	39.76	0.05%	737
Jun 8, 2026	39.99	40.00	39.74	39.74	39.74	-	639
Jun 5, 2026	41.00	41.90	39.40	39.74	39.74	-1.88%	1,546
Jun 4, 2026	40.29	41.00	39.96	40.50	40.50	0.02%	4,100
Jun 3, 2026	41.74	41.74	39.50	40.49	40.49	-2.99%	388
Jun 2, 2026	41.73	41.74	41.69	41.74	41.74	-	963
Jun 1, 2026	41.10	41.99	39.00	41.74	41.74	0.70%	2,947
May 29, 2026	43.00	43.00	40.80	41.45	41.45	1.15%	692
May 27, 2026	41.52	42.00	40.50	40.98	40.98	-1.30%	1,715
May 26, 2026	42.08	43.49	41.11	41.52	41.52	-1.14%	235
May 25, 2026	40.76	42.19	40.60	42.00	42.00	3.04%	1,083
May 22, 2026	41.51	42.70	40.51	40.76	40.76	-2.23%	2,498
May 21, 2026	42.70	43.39	41.50	41.69	41.69	-2.14%	1,620