Regis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.99	28.99	28.99	28.99	-	-0.55%	444
May 28, 2026	29.00	29.50	28.15	29.15	29.15	-0.78%	12,005
May 27, 2026	29.88	29.88	29.02	29.38	29.38	-0.44%	7,667
May 26, 2026	28.80	29.65	28.75	29.51	29.51	2.47%	6,695
May 22, 2026	28.31	28.84	28.01	28.80	28.80	2.78%	4,147
May 21, 2026	27.66	28.50	27.66	28.02	28.02	0.07%	2,513
May 20, 2026	27.48	28.42	27.48	28.00	28.00	-0.67%	6,345
May 19, 2026	27.65	28.19	27.65	28.19	28.19	0.68%	4,491
May 18, 2026	28.10	28.45	27.90	28.00	28.00	-1.06%	5,317
May 15, 2026	28.88	28.88	28.01	28.30	28.30	-2.04%	7,148
May 14, 2026	28.76	28.95	27.58	28.89	28.89	2.99%	12,083
May 13, 2026	26.50	29.00	26.50	28.05	28.05	9.91%	34,169
May 12, 2026	27.45	27.45	25.52	25.52	25.52	-5.48%	11,968
May 11, 2026	27.30	27.75	27.00	27.00	27.00	-3.50%	9,282
May 8, 2026	27.01	27.98	27.01	27.98	27.98	-0.04%	8,562
May 7, 2026	26.39	28.00	26.39	27.99	27.99	4.25%	31,172
May 6, 2026	27.02	27.21	26.85	26.85	26.85	0.34%	7,337
May 5, 2026	26.56	26.96	26.52	26.76	26.76	0.64%	4,321
May 4, 2026	27.68	27.78	26.59	26.59	26.59	-1.50%	3,506
May 1, 2026	27.35	27.47	27.00	27.00	27.00	-1.84%	3,354
Apr 30, 2026	27.15	27.77	26.87	27.50	27.50	-1.15%	16,910
Apr 29, 2026	27.70	28.21	27.70	27.82	27.82	-0.02%	7,542
Apr 28, 2026	28.15	28.15	27.83	27.83	27.83	-0.09%	5,794
Apr 27, 2026	27.98	28.23	27.56	27.85	27.85	1.28%	6,744
Apr 24, 2026	27.38	27.74	27.38	27.50	27.50	1.51%	3,613
Apr 23, 2026	27.51	27.69	27.05	27.09	27.09	-1.56%	3,783
Apr 22, 2026	27.80	27.80	27.52	27.52	27.52	-0.22%	1,275
Apr 21, 2026	27.69	27.90	27.58	27.58	27.58	-1.15%	2,641
Apr 20, 2026	26.00	28.00	26.00	27.90	27.90	3.30%	48,264
Apr 17, 2026	26.01	28.31	26.00	27.01	27.01	3.76%	10,941
Apr 16, 2026	26.38	26.70	26.00	26.03	26.03	-2.73%	10,722
Apr 15, 2026	24.46	26.77	24.46	26.76	26.76	10.58%	26,067
Apr 14, 2026	24.48	24.50	24.00	24.20	24.20	-1.22%	10,755
Apr 13, 2026	24.60	25.00	24.50	24.50	24.50	-2.00%	4,356
Apr 10, 2026	24.41	25.00	24.41	25.00	25.00	1.87%	5,208
Apr 9, 2026	24.38	24.75	24.28	24.54	24.54	0.12%	1,176
Apr 8, 2026	24.40	25.00	24.40	24.51	24.51	-1.84%	3,209
Apr 7, 2026	25.00	25.00	24.74	24.97	24.97	0.93%	4,652
Apr 6, 2026	24.59	25.00	23.56	24.74	24.74	1.23%	9,046
Apr 2, 2026	24.13	24.75	23.92	24.44	24.44	-1.05%	3,366
Apr 1, 2026	23.80	25.00	23.80	24.70	24.70	0.04%	3,065
Mar 31, 2026	24.08	25.00	24.08	24.69	24.69	2.24%	13,785
Mar 30, 2026	23.94	24.25	23.80	24.15	24.15	1.26%	9,184
Mar 27, 2026	23.20	24.12	23.00	23.85	23.85	1.06%	15,044
Mar 26, 2026	24.17	24.30	23.59	23.60	23.60	-4.14%	6,295
Mar 25, 2026	24.69	25.00	24.00	24.62	24.62	1.69%	7,588
Mar 24, 2026	23.96	24.61	23.74	24.21	24.21	1.09%	2,693
Mar 23, 2026	23.31	24.34	23.30	23.95	23.95	2.75%	4,766
Mar 20, 2026	23.59	23.79	22.95	23.31	23.31	-2.88%	11,877
Mar 19, 2026	24.00	24.20	23.00	24.00	24.00	-0.08%	15,979