Regen BioPharma, Inc. (RGBP)
OTCMKTS · Delayed Price · Currency is USD
0.0200
-0.0058 (-22.48%)
Sep 11, 2025, 3:28 PM EDT
Regen BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.86% | 94,259 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,557 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.33% | 183,779 |
| Sep 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.11% | 550,069 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.22% | 196,914 |
| Sep 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 392,627 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 392,627 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.30% | 324,636 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.57% | 65,227 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.07% | 373,216 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.01% | 27,084 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.38% | 723,570 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 209,717 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.20% | 329,707 |
| Aug 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.49% | 681,784 |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.90% | 123,569 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.93% | 120,399 |
| Aug 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.26% | 506,775 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -33.16% | 545,289 |
| Aug 13, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 44.36% | 142,875 |
| Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 274,567 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.25% | 241,390 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -16.14% | 288,837 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.22% | 201,208 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.30% | 358,969 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.29% | 380,838 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.47% | 256,827 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 9.46% | 223,787 |
| Jul 31, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.02% | 281,856 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -24.89% | 185,395 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -14.20% | 341,836 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 1.25% | 167,565 |
| Jul 25, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | -6.98% | 121,781 |
| Jul 24, 2025 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | -2.38% | 104,538 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 9.45% | 72,572 |
| Jul 22, 2025 | 0.09 | 0.11 | 0.07 | 0.08 | 0.08 | -1.84% | 107,276 |
| Jul 21, 2025 | 0.10 | 0.12 | 0.08 | 0.08 | 0.08 | -7.87% | 215,659 |
| Jul 18, 2025 | 0.07 | 0.09 | 0.05 | 0.09 | 0.09 | 55.59% | 352,621 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 14.65% | 162,198 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.51% | 15,031 |
| Jul 15, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 29.65% | 127,599 |
| Jul 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.23% | 302,214 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 15,419 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -16.39% | 12,652 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.93% | 1,485 |
| Jul 8, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 4.04% | 1,858 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 4.00% | 25,692 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.96% | 10,740 |
| Jul 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -2.03% | 5,232 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.40% | 863 |