Regis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.12	28.07	26.71	26.71	26.71	-2.20%	10,041
Sep 17, 2026	27.38	27.97	27.31	27.31	27.31	-1.12%	2,174
Sep 16, 2026	28.05	28.05	27.62	27.62	27.62	-1.11%	1,960
Sep 15, 2026	27.93	27.93	27.93	27.93	27.93	-1.46%	561
Sep 14, 2026	27.51	28.62	27.50	28.35	28.35	3.07%	23,098
Sep 11, 2026	27.55	28.52	26.71	27.50	27.50	0.36%	24,108
Sep 10, 2026	27.60	28.10	26.59	27.40	27.40	-0.72%	5,615
Sep 9, 2026	27.71	27.80	27.60	27.60	27.60	-0.58%	1,155
Sep 8, 2026	28.14	28.56	27.76	27.76	27.76	-2.60%	2,433
Sep 4, 2026	28.43	28.68	28.10	28.50	28.50	-1.04%	4,653
Sep 3, 2026	28.75	29.03	28.56	28.80	28.80	0.73%	11,216
Sep 2, 2026	29.85	29.85	28.59	28.59	28.59	-0.69%	13,062
Sep 1, 2026	29.00	29.97	28.00	28.79	28.79	5.46%	52,415
Aug 31, 2026	27.05	28.13	27.05	27.30	27.30	0.65%	3,490
Aug 28, 2026	27.00	27.13	27.00	27.13	27.13	0.46%	2,929
Aug 27, 2026	26.75	27.00	26.66	27.00	27.00	0.75%	7,406
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%	1,259
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%	1,148
Aug 20, 2026	27.39	27.50	26.53	26.53	26.53	-1.74%	7,236
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%	6,466
Aug 17, 2026	28.23	28.23	27.10	27.10	27.10	-2.27%	5,871
Aug 14, 2026	28.64	29.53	27.72	27.73	27.73	-1.12%	7,756
Aug 13, 2026	27.92	28.59	27.92	28.05	28.05	1.08%	3,342
Aug 12, 2026	28.28	28.31	27.00	27.75	27.75	1.54%	8,036
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%	5,534
Aug 7, 2026	28.27	28.50	27.81	28.12	28.12	-2.34%	5,245
Aug 6, 2026	27.12	28.79	27.12	28.79	28.79	4.81%	2,551
Aug 5, 2026	26.75	27.49	26.05	27.47	27.47	3.66%	12,109
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