Regis Corporation (RGS) NASDAQ

Currency In USD

RGS Historical Return

If you invested $1000 in Regis Corporation (RGS) 10 years ago, it would be worth $124.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $503.65, while $1000 invested 1 year ago would be worth $970.56. This corresponds to total returns of -87.52%, -49.64%, -2.94%, respectively, with annualized returns of -18.79%, -12.81%, -2.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RGS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	29.03	29.53	29.53	29.54	28.96	2,921
October 20, 2026	28.87	29.42	29.42	29.5	28.87	3,168
October 19, 2026	29.39	28.99	28.99	29.4	28.99	1,827
October 16, 2026	29	29	29	29	28.88	1,868
October 15, 2026	28.89	29.18	29.18	29.18	28.89	1,691
October 14, 2026	28.7	28.77	28.77	29.25	28.7	4,982
October 13, 2026	28.99	29.3	29.3	29.37	28.99	2,496
October 12, 2026	29.72	28.7	28.7	29.72	28.01	6,622
October 09, 2026	29.45	29.45	29.45	29.8	29.45	574
October 08, 2026	29.22	29.4	29.4	29.83	29.12	1,684
October 07, 2026	29.88	29.7	29.7	29.88	29.12	6,308
October 06, 2026	29.25	29.75	29.75	29.75	29.25	3,028
October 05, 2026	29.05	29.28	29.28	29.8	29.05	7,322
October 02, 2026	29.76	29.05	29.05	29.79	29.05	2,133
October 01, 2026	29.74	29.43	29.43	29.74	29.43	4,917
September 30, 2026	28.21	29.7	29.7	29.74	28.21	18,490
September 29, 2026	28.53	28.45	28.45	28.66	28.09	2,967
September 28, 2026	28.36	28.05	28.05	28.56	28.05	6,754
September 25, 2026	28.6	28.37	28.37	28.99	27.96	12,239
September 24, 2026	27.75	28.52	28.52	28.61	27.5	4,021
September 23, 2026	26.59	27.55	27.55	28.23	26.59	6,221
September 22, 2026	27.04	27	27	27.5	27	4,418
September 21, 2026	26.7	27	27	27.78	26.7	10,765
September 18, 2026	27.12	26.71	26.71	28.07	26.71	10,041
September 17, 2026	27.38	27.31	27.31	27.97	27.31	2,174
September 16, 2026	28.05	27.62	27.62	28.05	27.62	1,929
September 15, 2026	27.93	27.93	27.93	27.93	27.93	556
September 11, 2026	27.55	27.5	27.5	28.33	27.18	24,181
September 10, 2026	27.6	27.4	27.4	28.1	26.59	5,614
September 09, 2026	27.71	27.6	27.6	27.8	27.6	1,155
September 08, 2026	28.14	27.76	27.76	28.56	27.76	2,433
September 04, 2026	28.43	28.5	28.5	28.68	28.1	4,652
September 03, 2026	28.8	28.8	28.8	29.03	28.8	11,027
September 02, 2026	29.85	28.59	28.59	29.85	28.59	13,061
September 01, 2026	29	28.79	28.79	29.97	28	52,555
August 31, 2026	27.05	27.3	27.3	28.13	27.05	1,916
August 28, 2026	27	27.13	27.13	27.13	27	3,707
August 27, 2026	26.75	27	27	27	26.66	7,385
August 26, 2026	26.6	26.8	26.8	26.8	26.6	2,130
August 25, 2026	26.8	26.75	26.75	26.8	26.75	1,258
August 24, 2026	27.18	26.8	26.8	27.29	26.65	4,652
August 21, 2026	26.51	26.79	26.79	26.79	26.51	1,140
August 20, 2026	27.39	26.53	26.53	27.5	26.53	7,236
August 19, 2026	27.9	27	27	27.9	27	9,498
August 18, 2026	29.11	27.46	27.46	29.11	27.39	6,465
August 17, 2026	28.23	27.1	27.1	28.23	27.1	5,870
August 14, 2026	28.64	27.73	27.73	29.53	27.72	7,755
August 13, 2026	28.27	28.05	28.05	28.59	28.05	3,321
August 12, 2026	28.28	27.75	27.75	28.31	27	7,768
August 11, 2026	28.62	28.47	28.47	28.73	27.32	2,399
August 10, 2026	27.13	28.33	28.33	28.99	27.13	5,532
August 07, 2026	28.27	28.12	28.12	28.5	27.81	5,062
August 06, 2026	27.12	28.79	28.79	28.79	27.12	2,550
August 05, 2026	26.75	27.47	27.47	27.49	26.05	12,108
August 04, 2026	27.05	26.5	26.5	27.49	26	10,578
August 03, 2026	27.69	27.5	27.5	27.81	27.02	5,671
July 31, 2026	27.49	27.38	27.38	27.5	27	2,954
July 30, 2026	27.45	27.43	27.43	27.45	27.43	1,597
July 29, 2026	27.35	27.38	27.38	27.69	27	7,863
July 28, 2026	27.25	27.29	27.29	27.53	27	13,283