Regis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	26.54	27.94	26.54	28.12	-	-	187
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
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