Regis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	30.00	30.48	29.56	29.64	29.64	0.10%	12,075
Jul 17, 2026	29.50	29.82	28.60	29.61	29.61	-2.02%	7,735
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%	9,058
Jul 14, 2026	27.73	28.50	27.73	28.20	28.20	2.73%	10,601
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%	6,472
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%	2,061
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%	8,058
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%	13,898
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
Jun 17, 2026	27.28	28.10	27.28	27.56	27.56	0.22%	16,516
Jun 16, 2026	27.13	27.69	27.13	27.50	27.50	1.36%	3,438
Jun 15, 2026	27.02	27.58	27.02	27.13	27.13	-0.29%	1,737
Jun 12, 2026	27.42	27.50	27.05	27.21	27.21	-2.02%	3,228
Jun 11, 2026	27.75	27.80	27.47	27.77	27.77	2.40%	8,012
Jun 10, 2026	27.08	28.00	26.59	27.12	27.12	0.48%	6,491
Jun 9, 2026	26.99	26.99	26.99	26.99	26.99	-	1,476
Jun 8, 2026	26.74	27.35	26.74	26.99	26.99	-1.06%	4,253
Jun 5, 2026	27.25	28.05	26.63	27.28	27.28	-0.62%	8,841
Jun 4, 2026	27.93	27.93	26.51	27.45	27.45	1.67%	5,898
Jun 3, 2026	27.41	27.41	26.39	27.00	27.00	-0.44%	2,751
Jun 2, 2026	27.26	28.07	26.55	27.12	27.12	-1.06%	5,442
Jun 1, 2026	27.93	28.20	27.41	27.41	27.41	-2.94%	3,725
May 29, 2026	28.99	29.00	28.24	28.24	28.24	-3.12%	2,773
May 28, 2026	29.00	29.50	28.15	29.15	29.15	-0.78%	12,006
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%	4,148
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