Regis Corporation - RGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	29.87	29.45	29.45	29.87	29	5,205
October 01, 2025	28.28	29.65	29.65	29.9	28.28	10,100
September 30, 2025	28.3	29.15	29.15	29.24	28.16	10,914
September 29, 2025	28.7	28.53	28.53	28.78	28.24	4,600
September 26, 2025	26.56	28.64	28.64	29.32	26.56	14,644
September 25, 2025	27.15	26.56	26.56	27.44	26.5	9,500
September 24, 2025	27.95	27.52	27.52	27.95	27.23	17,100
September 23, 2025	27.7	27.77	27.77	28.06	27.5	11,844
September 22, 2025	28	27.63	27.63	28.47	27.5	12,422
September 19, 2025	28.78	28.27	28.27	29.08	27.84	16,194
September 18, 2025	28.24	28.47	28.47	30	28	60,300
September 17, 2025	28.73	28.48	28.48	28.76	27.5	17,800
September 16, 2025	29.83	28.45	28.45	29.83	27.71	28,921
September 15, 2025	29.01	29.59	29.59	30.29	29.01	63,400
September 12, 2025	28.58	29.05	29.05	29.05	27.63	37,215
September 11, 2025	27.46	28.38	28.38	28.95	27.46	21,813
September 10, 2025	26.77	27.37	27.37	28.21	26.77	32,448
September 09, 2025	26.29	26.69	26.69	26.79	26.1	23,622
September 08, 2025	24.26	26.14	26.14	26.14	24.2	36,246
September 05, 2025	22.6	24.17	24.17	24.25	22.54	44,103
September 04, 2025	24.07	22.49	22.49	24.16	22	39,804
September 03, 2025	23.45	24.07	24.07	25.58	22.5	78,000
September 02, 2025	22.15	22.11	22.11	22.44	22.1	18,437
August 29, 2025	20.99	22.15	22.15	22.24	20.66	5,000
August 28, 2025	22.85	20.97	20.97	22.85	20.96	13,600
August 27, 2025	22.45	22.55	22.55	22.59	22	12,600
August 26, 2025	20.42	22.49	22.49	22.49	20.38	8,456
August 25, 2025	20.5	20.25	20.25	20.5	20.13	2,000
August 22, 2025	19.04	19.95	19.95	20.5	19.04	14,300
August 21, 2025	19.55	19.04	19.04	19.55	19	2,802
August 20, 2025	19.72	18.99	18.99	19.84	18.56	16,306
August 19, 2025	19.72	19.36	19.36	19.72	19.19	4,334
August 18, 2025	19.32	19.26	19.26	19.8	19.26	4,100
August 15, 2025	19.28	19.57	19.57	19.76	19.23	11,400
August 14, 2025	19.51	19.45	19.45	19.77	19.16	2,908
August 13, 2025	19.62	19.26	19.26	19.75	19.17	5,000
August 12, 2025	19.38	19.34	19.34	19.43	18.99	3,904
August 11, 2025	19.45	18.95	18.95	19.55	18.91	11,823
August 08, 2025	19.8	19.42	19.42	19.85	19.3	6,200
August 07, 2025	19.9	19.75	19.75	19.99	19.66	3,742
August 06, 2025	19.75	19.78	19.78	19.82	19.27	3,925
August 05, 2025	19.25	19.31	19.31	19.75	19.25	6,319
August 04, 2025	19.01	19.32	19.32	19.35	18.83	5,504
August 01, 2025	18.69	18.93	18.93	19.72	18.2	10,300
July 31, 2025	19.18	18.7	18.7	19.18	18.51	13,200
July 30, 2025	19.52	19.13	19.13	19.83	19	27,519
July 29, 2025	20.08	19.75	19.75	20.08	19.51	9,100
July 28, 2025	20.32	20.06	20.06	20.65	19.52	36,705
July 25, 2025	21.1	20.32	20.32	21.42	20.05	21,902
July 24, 2025	21.54	21.19	21.19	21.59	20.59	5,500
July 23, 2025	21.51	21.51	21.51	21.69	21.18	9,500
July 22, 2025	21	21.69	21.69	21.74	21	13,843
July 21, 2025	22.45	21	21	22.45	20.68	24,900
July 18, 2025	23.5	22.44	22.44	23.5	21.93	21,143
July 17, 2025	22.84	23.3	23.3	23.61	22.83	8,600
July 16, 2025	22.74	22.8	22.8	23.25	22.26	6,700
July 15, 2025	23.29	22.96	22.96	23.5	22.08	8,200
July 14, 2025	23.09	22.75	22.75	24	22.63	12,936
July 11, 2025	23.33	23.09	23.09	23.64	23.09	4,410
July 10, 2025	23.23	23.65	23.65	24.2	23	12,500

Regis Corporation (RGS) NASDAQ