Get the Stockscreener App
18.93
1.20%
0.225
After Hours:
18.93
0.005
+0.03%
Overview
News
Price History
Option Chain
Why RGS Down?
Discussions
Forecast
Stock Split
Dividend History
Regis Corp. Stock (RGS) Price History
The historical daily chart and data for Regis Corp. stock (RGS), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $18.93.
- Regis Corp. all-time high stock price is $35.50, occurred on July 26, 2024.
- The lowest Regis Corp. stock price recorded was $0.3133 on November 22, 2023. Since then, Regis Corp.'s stock price has risen over 5,941% to $18.93 now.
- The 52-week high stock price for RGS is $29.28, representing a 54.72% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for RGS is $15.00, indicating a -20.74% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Regis Corp. (RGS) stock in the beginning of 2024 was $1.79. The stock closed the year at $1.22, a loss of over -31.84% for the year.
The table below shows more information about RGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $19.72 | $18.20 | $1.52 | 10,263.0 | +1.20% |
| Jul 31, 2025 | $19.18 | $18.51 | $0.67 | 13,165.0 | -2.25% |
| Jul 30, 2025 | $19.83 | $19.00 | $0.8299 | 27,496.0 | -3.14% |
| Jul 29, 2025 | $20.08 | $19.51 | $0.57 | 9,053.0 | -1.53% |
| Jul 28, 2025 | $20.65 | $19.52 | $1.13 | 36,705.0 | -1.30% |
| Jul 25, 2025 | $21.42 | $20.05 | $1.37 | 21,901.0 | -4.11% |
| Jul 24, 2025 | $21.59 | $20.59 | $1.00 | 5,478.0 | -1.49% |
| Jul 23, 2025 | $21.60 | $21.25 | $0.35 | 6,296.0 | -0.83% |
| Jul 22, 2025 | $21.74 | $21.00 | $0.74 | 13,843.0 | +3.29% |
| Jul 21, 2025 | $22.45 | $20.68 | $1.77 | 24,851.0 | -6.42% |
| Jul 18, 2025 | $23.50 | $21.93 | $1.57 | 21,133.0 | -3.69% |
| Jul 17, 2025 | $23.61 | $22.83 | $0.78 | 8,583.0 | +2.19% |
| Jul 16, 2025 | $23.25 | $22.26 | $0.99 | 6,694.0 | -0.70% |
| Jul 15, 2025 | $23.50 | $22.08 | $1.42 | 8,182.0 | +0.92% |
| Jul 14, 2025 | $24.00 | $22.63 | $1.37 | 12,936.0 | -1.47% |
| Jul 11, 2025 | $23.64 | $23.09 | $0.5471 | 4,410.0 | -2.37% |
| Jul 10, 2025 | $24.20 | $23.00 | $1.20 | 12,450.0 | +1.07% |
| Jul 09, 2025 | $23.45 | $22.28 | $1.17 | 2,826.0 | +0.65% |
| Jul 08, 2025 | $24.00 | $23.03 | $0.975 | 13,592.0 | -0.90% |
| Jul 07, 2025 | $23.75 | $22.79 | $0.955 | 5,972.0 | +1.23% |
| Jul 03, 2025 | $23.18 | $22.49 | $0.6849 | 8,267.0 | +3.83% |
Regis Corp. Stock (RGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regis Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regis Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regis Corp. Stock (RGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $19.72 | $18.20 | $1.52 | 10,263.0 | +0.00% |
| Jul, 2025 | $24.20 | $18.20 | $6.00 | 292,507.0 | -15.14% |
| Jun, 2025 | $23.68 | $20.75 | $2.93 | 165,141.0 | +2.49% |
| May, 2025 | $24.50 | $17.50 | $7.00 | 297,585.0 | +14.77% |
| Apr, 2025 | $19.50 | $15.00 | $4.50 | 235,455.0 | +4.46% |
| Mar, 2025 | $22.50 | $16.83 | $5.67 | 346,886.0 | -19.30% |
| Feb, 2025 | $27.35 | $20.25 | $7.10 | 641,244.0 | -4.74% |
| Jan, 2025 | $25.25 | $21.50 | $3.75 | 467,247.0 | -0.46% |
Regis Corp. Stock (RGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.13 | $21.49 | $5.64 | 641,679.0 | -0.04% |
| Nov, 2024 | $25.89 | $17.00 | $8.89 | 1,189,123.0 | +6.52% |
| Oct, 2024 | $29.00 | $22.90 | $6.10 | 924,365.0 | -14.65% |
| Sep, 2024 | $29.28 | $17.30 | $11.98 | 1,421,669.0 | +31.00% |
| Aug, 2024 | $28.10 | $19.23 | $8.87 | 2,108,452.0 | -22.14% |
| Jul, 2024 | $35.50 | $18.00 | $17.50 | 2,966,712.0 | +17.26% |
| Jun, 2024 | $25.78 | $3.87 | $21.91 | 47,697,080.0 | +437.38% |
| May, 2024 | $6.92 | $4.28 | $2.64 | 287,844.0 | -18.48% |
| Apr, 2024 | $8.17 | $5.25 | $2.92 | 326,566.0 | -30.00% |
| Mar, 2024 | $9.89 | $6.88 | $3.01 | 290,534.0 | -10.61% |
| Feb, 2024 | $13.29 | $8.00 | $5.29 | 448,395.0 | -27.11% |
| Jan, 2024 | $15.25 | $7.44 | $7.81 | 825,687.0 | +21.80% |
Regis Corp. Stock (RGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.21 | $5.70 | $7.51 | 1,803,912.0 | +37.55% |
| Nov, 2023 | $8.56 | $0.3133 | $8.25 | 8,629,957.0 | +1,076% |
| Oct, 2023 | $0.7309 | $0.50 | $0.2309 | 3,346,301.0 | -16.93% |
| Sep, 2023 | $1.10 | $0.695 | $0.405 | 2,964,871.0 | -34.91% |
| Aug, 2023 | $1.39 | $0.99 | $0.40 | 2,404,759.0 | -18.18% |
| Jul, 2023 | $1.40 | $1.05 | $0.3502 | 2,352,507.0 | +18.92% |
| Jun, 2023 | $1.18 | $0.96 | $0.22 | 3,057,694.0 | +15.63% |
| May, 2023 | $1.32 | $0.94 | $0.38 | 3,430,309.0 | -23.20% |
| Apr, 2023 | $1.26 | $0.969 | $0.291 | 2,290,272.0 | +12.61% |
| Mar, 2023 | $1.45 | $0.78 | $0.67 | 13,631,922.0 | -22.92% |
| Feb, 2023 | $1.85 | $1.35 | $0.50 | 4,001,128.0 | -12.20% |
| Jan, 2023 | $1.75 | $1.19 | $0.56 | 6,784,718.0 | +34.43% |
2.83%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):