Regis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.00	27.13	27.00	27.13	27.13	0.46%	2,908
Aug 27, 2026	26.75	27.00	26.66	27.00	27.00	0.75%	7,385
Aug 26, 2026	26.60	26.80	26.60	26.80	26.80	0.19%	2,130
Aug 25, 2026	26.80	26.80	26.75	26.75	26.75	-0.19%	1,248
Aug 24, 2026	27.18	27.29	26.65	26.80	26.80	0.04%	4,652
Aug 21, 2026	26.51	26.79	26.51	26.79	26.79	0.98%	1,137
Aug 20, 2026	27.39	27.50	26.53	26.53	26.53	-1.74%	7,226
Aug 19, 2026	27.90	27.91	26.86	27.00	27.00	-1.68%	9,896
Aug 18, 2026	29.11	29.11	27.39	27.46	27.46	1.33%	6,465
Aug 17, 2026	28.23	28.23	27.10	27.10	27.10	-2.27%	5,870
Aug 14, 2026	28.64	29.53	27.72	27.73	27.73	-1.12%	7,755
Aug 13, 2026	27.92	28.59	27.92	28.05	28.05	1.08%	3,340
Aug 12, 2026	28.28	28.31	27.00	27.75	27.75	1.54%	8,035
Aug 11, 2026	28.62	28.73	27.32	27.32	27.32	-3.53%	2,435
Aug 10, 2026	27.13	28.99	27.13	28.33	28.33	0.75%	5,532
Aug 7, 2026	28.27	28.50	27.81	28.12	28.12	-2.34%	5,242
Aug 6, 2026	27.12	28.79	27.12	28.79	28.79	4.81%	2,467
Aug 5, 2026	26.75	27.49	26.05	27.47	27.47	3.66%	12,108
Aug 4, 2026	27.05	27.49	26.00	26.50	26.50	-3.64%	10,578
Aug 3, 2026	27.69	27.81	27.02	27.50	27.50	0.44%	5,671
Jul 31, 2026	27.49	27.50	27.00	27.38	27.38	-0.18%	2,956
Jul 30, 2026	27.45	27.45	27.43	27.43	27.43	0.18%	1,599
Jul 29, 2026	27.35	27.69	27.00	27.38	27.38	0.33%	7,866
Jul 28, 2026	27.25	27.53	27.00	27.29	27.29	-0.22%	13,283
Jul 27, 2026	27.91	27.91	27.25	27.35	27.35	-2.25%	2,402
Jul 24, 2026	28.00	28.00	27.11	27.98	27.98	1.60%	3,534
Jul 23, 2026	28.50	28.90	27.54	27.54	27.54	-5.36%	4,750
Jul 22, 2026	29.04	29.14	28.90	29.10	29.10	-0.55%	4,368
Jul 21, 2026	29.51	29.92	29.14	29.26	29.26	-1.28%	9,892
Jul 20, 2026	30.00	30.48	29.56	29.64	29.64	0.10%	12,076
Jul 17, 2026	29.50	29.82	28.60	29.61	29.61	-2.02%	7,736
Jul 16, 2026	29.74	30.93	29.29	30.22	30.22	2.48%	8,258
Jul 15, 2026	28.46	29.49	28.45	29.49	29.49	4.57%	9,060
Jul 14, 2026	27.73	28.50	27.73	28.20	28.20	2.73%	10,647
Jul 13, 2026	27.28	27.89	27.28	27.45	27.45	-0.65%	2,110
Jul 10, 2026	27.74	27.97	27.07	27.63	27.63	-1.11%	6,473
Jul 9, 2026	27.99	28.00	27.63	27.94	27.94	1.64%	2,602
Jul 8, 2026	27.80	27.88	27.45	27.49	27.49	-1.11%	2,086
Jul 7, 2026	27.38	27.80	27.38	27.80	27.80	1.09%	3,824
Jul 6, 2026	27.71	28.15	27.50	27.50	27.50	1.48%	4,754
Jul 2, 2026	27.74	27.74	27.07	27.10	27.10	-1.09%	2,126
Jul 1, 2026	27.96	27.96	27.40	27.40	27.40	-2.14%	1,283
Jun 30, 2026	27.82	28.50	27.08	28.00	28.00	1.82%	15,495
Jun 29, 2026	27.36	27.78	26.43	27.50	27.50	0.88%	2,141
Jun 26, 2026	26.27	27.26	26.27	27.26	27.26	2.87%	8,064
Jun 25, 2026	26.46	27.37	26.28	26.50	26.50	1.77%	3,426
Jun 24, 2026	27.26	27.26	26.04	26.04	26.04	-4.25%	13,901
Jun 23, 2026	27.30	27.51	26.63	27.20	27.20	-0.46%	4,002
Jun 22, 2026	27.13	27.32	27.00	27.32	27.32	-0.36%	5,186
Jun 18, 2026	28.17	28.17	27.42	27.42	27.42	-0.51%	7,063