Regis Corporation - RGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.37	30.45	30.45	30.47	29.85	7,000
October 15, 2025	30.7	29.87	29.87	31.5	29.87	15,429
October 14, 2025	30.53	30.34	30.34	30.89	30.28	10,300
October 13, 2025	29.5	30.79	30.79	30.79	28.74	41,500
October 10, 2025	30	29.26	29.26	30.89	29.21	14,411
October 09, 2025	30.32	30.1	30.1	30.62	29.88	4,730
October 08, 2025	30.08	30.79	30.79	30.79	29.75	4,900
October 07, 2025	30.15	30.08	30.08	30.93	29.75	25,741
October 06, 2025	29.51	30.15	30.15	30.5	29.21	27,401
October 03, 2025	29.23	29.58	29.58	29.82	28.41	8,517
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

Regis Corporation (RGS) NASDAQ