Get the Stockscreener App
29.93
1.76%
-0.535
After Hours:
30.00
0.075
+0.25%
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 October 31, 2025, is $29.93.
- 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 9,452% to $29.93 now.
- The 52-week high stock price for RGS is $31.50, representing a 5.26% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for RGS is $15.00, indicating a -49.87% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $30.00 | $29.60 | $0.40 | 3,534.0 | -1.76% |
| Oct 30, 2025 | $30.50 | $29.80 | $0.70 | 14,480.0 | +1.20% |
| Oct 29, 2025 | $30.10 | $29.85 | $0.25 | 3,545.0 | +0.20% |
| Oct 28, 2025 | $30.42 | $29.75 | $0.6727 | 4,535.0 | +0.64% |
| Oct 27, 2025 | $30.33 | $29.21 | $1.12 | 10,302.0 | -2.00% |
| Oct 24, 2025 | $30.50 | $29.51 | $0.99 | 29,358.0 | +3.04% |
| Oct 23, 2025 | $29.88 | $29.56 | $0.3223 | 2,648.0 | -1.10% |
| Oct 22, 2025 | $30.12 | $29.50 | $0.62 | 4,455.0 | -1.90% |
| Oct 21, 2025 | $30.47 | $30.00 | $0.47 | 3,855.0 | -0.07% |
| Oct 20, 2025 | $30.50 | $29.95 | $0.555 | 10,936.0 | +0.66% |
| Oct 17, 2025 | $30.30 | $29.33 | $0.9642 | 4,424.0 | -0.53% |
| Oct 16, 2025 | $30.46 | $29.85 | $0.615 | 6,978.0 | +1.94% |
| Oct 15, 2025 | $31.50 | $29.87 | $1.63 | 15,429.0 | -1.55% |
| Oct 14, 2025 | $30.89 | $30.28 | $0.61 | 10,270.0 | -1.46% |
| Oct 13, 2025 | $30.79 | $28.74 | $2.05 | 41,455.0 | +5.23% |
| Oct 10, 2025 | $30.89 | $29.20 | $1.69 | 14,410.0 | -2.79% |
| Oct 09, 2025 | $30.62 | $29.88 | $0.7418 | 4,694.0 | -2.24% |
| Oct 08, 2025 | $30.79 | $29.75 | $1.04 | 4,853.0 | +2.36% |
| Oct 07, 2025 | $30.93 | $29.88 | $1.05 | 25,815.0 | -0.23% |
| Oct 06, 2025 | $30.50 | $29.21 | $1.29 | 27,401.0 | +1.93% |
| Oct 03, 2025 | $29.82 | $28.41 | $1.41 | 8,517.0 | +0.44% |
| Oct 02, 2025 | $29.87 | $29.00 | $0.87 | 5,105.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $31.50 | $28.27 | $3.23 | 270,621.0 | +2.66% |
| Sep, 2025 | $30.29 | $22.00 | $8.29 | 577,009.0 | +31.60% |
| Aug, 2025 | $22.85 | $18.20 | $4.65 | 153,861.0 | +18.45% |
| Jul, 2025 | $24.20 | $18.51 | $5.69 | 282,244.0 | -16.15% |
| 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% |
0.99%
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):