Regis Corporation - RGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.53	24.95	24.95	25.53	24.51	16,972
January 12, 2026	24.99	25.02	25.02	25.2	23.78	22,438
January 09, 2026	24.43	25	25	25.7	24	26,000
January 08, 2026	25.26	24	24	25.5	24	89,641
January 07, 2026	24.98	25.2	25.2	25.5	24.98	5,842
January 06, 2026	25.45	25.66	25.66	25.98	25.45	3,700
January 05, 2026	26.75	25.71	25.71	26.75	25.47	12,000
January 02, 2026	27.69	26.74	26.74	27.69	26.5	10,904
December 31, 2025	26.27	27.75	27.75	27.75	26.27	6,228
December 30, 2025	27	26.6	26.6	27	26.52	1,726
December 29, 2025	27.42	26.64	26.64	27.42	26.21	5,235
December 26, 2025	27.78	27.39	27.39	27.95	27.25	3,135
December 24, 2025	27.71	28.06	28.06	28.06	27.71	1,000
December 23, 2025	28.69	28.48	28.48	28.93	28.2	4,300
December 22, 2025	29	28.61	28.61	29	28.61	2,606
December 19, 2025	28.87	29	29	29	28.04	5,500
December 18, 2025	28.67	28.7	28.7	29	28.26	3,600
December 17, 2025	28.27	28.75	28.75	28.75	27.86	8,723
December 16, 2025	28.32	27.92	27.92	28.76	27.92	4,824
December 15, 2025	29.45	28.52	28.52	29.5	28.52	3,400
December 12, 2025	29.62	29	29	30.17	29	3,774
December 11, 2025	28.96	28.54	28.54	29.15	28.54	3,700
December 10, 2025	29.13	29.88	29.88	30.24	29.11	9,574
December 09, 2025	28.81	29.5	29.5	29.5	28.81	14,539
December 08, 2025	28.42	29.23	29.23	29.25	28.08	5,600
December 05, 2025	28.7	28.9	28.9	28.9	28.09	3,432
December 04, 2025	27.5	28.94	28.94	29.04	27.49	3,966
December 03, 2025	26.55	27.48	27.48	27.5	26.5	4,542
December 02, 2025	26.75	26.53	26.53	26.76	26.5	6,040
December 01, 2025	26.75	26.75	26.75	27.23	26.75	3,643
November 28, 2025	27.09	26.86	26.86	27.1	26.86	9,861
November 26, 2025	26.98	27.03	27.03	27.71	26.57	9,900
November 25, 2025	26.9	26.98	26.98	27	26.75	17,936
November 24, 2025	26.63	26.9	26.9	26.9	26.63	5,121
November 21, 2025	27	26.79	26.79	27	26.72	6,600
November 20, 2025	26	26.94	26.94	27	26	8,270
November 19, 2025	26.12	26.67	26.67	26.67	26.12	5,713
November 18, 2025	26.05	25.84	25.84	26.74	25.84	12,549
November 17, 2025	26.49	26.95	26.95	27.51	26.28	20,329
November 14, 2025	26.75	26.15	26.15	26.75	26.1	10,700
November 13, 2025	28.01	27.21	27.21	29	26.75	24,200
November 12, 2025	30	28	28	30	27	36,791
November 11, 2025	27.95	27.95	27.95	28.25	27.39	6,100
November 10, 2025	28	27.5	27.5	28	27.5	7,400
November 07, 2025	29	27.5	27.5	29	27.5	5,628
November 06, 2025	29.01	29.06	29.06	29.55	28.7	4,709
November 05, 2025	28.92	29.01	29.01	29.64	28.76	5,100
November 04, 2025	29.16	29.35	29.35	29.42	28.75	5,400
November 03, 2025	30.1	29.5	29.5	30.24	29.46	6,224
October 31, 2025	30	29.93	29.93	30	29.6	3,534
October 30, 2025	29.8	30.46	30.46	30.5	29.8	14,500
October 29, 2025	29.95	30.1	30.1	30.1	29.85	3,545
October 28, 2025	29.86	30.04	30.04	30.42	29.75	4,536
October 27, 2025	29.81	29.85	29.85	29.86	29.21	10,202
October 24, 2025	29.51	30.46	30.46	30.5	29.51	29,400
October 23, 2025	29.7	29.56	29.56	29.88	29.56	2,632
October 22, 2025	30	29.89	29.89	30.12	29.5	4,500
October 21, 2025	30.08	30.47	30.47	30.47	30	3,900
October 20, 2025	30.2	30.49	30.49	30.5	29.95	10,936
October 17, 2025	29.81	30.29	30.29	30.3	29.33	4,425

Regis Corporation (RGS) NASDAQ