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 $99.96 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $193.57, while $1000 invested 1 year ago would be worth $1,342.86. This corresponds to total returns of -90%, -80.64%, 34.29%, respectively, with annualized returns of -20.56%, -27.99%, 34.29%.

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
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
July 27, 2026	27.91	27.35	27.35	27.91	27.25	2,402
July 23, 2026	28.5	27.54	27.54	28.9	27.54	4,750
July 22, 2026	29.04	29.1	29.1	29.14	28.9	4,368
July 21, 2026	29.51	29.26	29.26	29.92	29.15	9,573
July 20, 2026	30	29.64	29.64	30.48	29.56	12,075
July 17, 2026	29.5	29.61	29.61	29.82	28.6	7,735
July 16, 2026	29.74	30.22	30.22	30.93	29.29	8,258
July 15, 2026	28.46	29.49	29.49	29.49	28.46	8,939
July 14, 2026	27.73	28.2	28.2	28.5	27.73	10,647
July 13, 2026	27.28	27.45	27.45	27.89	27.28	2,110
July 10, 2026	27.74	27.63	27.63	27.97	27.07	6,473
July 09, 2026	27.99	27.94	27.94	28	27.63	2,602
July 08, 2026	27.8	27.49	27.49	27.88	27.45	2,061
July 07, 2026	27.38	27.8	27.8	27.8	27.38	3,824
July 06, 2026	27.71	27.5	27.5	28.15	27.5	4,754
July 02, 2026	27.74	27.1	27.1	27.74	27.07	2,114
July 01, 2026	27.96	27.4	27.4	27.96	27.4	1,283
June 30, 2026	27.82	28	28	28.5	27.08	15,495
June 29, 2026	27.36	27.5	27.5	27.78	26.43	2,141
June 26, 2026	26.27	27.26	27.26	27.26	26.27	8,060
June 25, 2026	26.46	26.5	26.5	27.37	26.28	3,426
June 24, 2026	27.26	26.04	26.04	27.26	26.04	13,898
June 23, 2026	27.3	27.2	27.2	27.51	26.63	4,002
June 22, 2026	27.13	27.32	27.32	27.32	27	5,186
June 18, 2026	28.17	27.42	27.42	28.17	27.42	7,063
June 17, 2026	27.28	27.56	27.56	28.1	27.28	16,516
June 16, 2026	27.13	27.5	27.5	27.69	27.13	3,438
June 15, 2026	27.02	27.13	27.13	27.58	27.02	1,737
June 12, 2026	27.42	27.21	27.21	27.5	27.05	3,228
June 11, 2026	27.75	27.77	27.77	27.8	27.47	7,988
June 10, 2026	27.08	27.12	27.12	28	26.59	6,491
June 09, 2026	26.99	26.99	26.99	26.99	26.99	1,476
June 08, 2026	26.74	26.99	26.99	27.35	26.74	4,253
June 05, 2026	27.25	27.28	27.28	28.05	26.63	8,792
June 04, 2026	27.93	27.45	27.45	27.93	26.51	5,898
June 03, 2026	27.41	27	27	27.41	26.39	2,592
June 02, 2026	27.26	27.12	27.12	28.07	26.55	5,442
June 01, 2026	27.93	27.41	27.41	28.2	27.41	3,725
May 29, 2026	28.99	28.24	28.24	29	28.24	2,773
May 28, 2026	29	29.15	29.15	29.5	28.15	12,005
May 27, 2026	29.88	29.38	29.38	29.88	29.02	7,667