5 DAY PERFORMANCE
-27.32%
1 MONTH PERFORMANCE
-28.42%
3 MONTH PERFORMANCE
-28.90%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
-28.29%
1 YEAR PERFORMANCE
+0.76%
Regis Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.12 | $28.79 (6.16%) | $28.79 | $27.12 | 2.60 K | $73.10 M |
| 08/05/2026 | $26.75 | $27.47 (2.69%) | $27.49 | $26.05 | 12.11 K | $69.75 M |
| 08/04/2026 | $27.05 | $26.50 (-2.03%) | $27.49 | $26.00 | 10.60 K | $67.28 M |
| 08/03/2026 | $27.69 | $27.50 (-0.69%) | $27.81 | $27.02 | 5.70 K | $69.82 M |
| 07/31/2026 | $27.49 | $27.38 (-0.4%) | $27.50 | $27.00 | 3.00 K | $69.52 M |
| 07/30/2026 | $27.45 | $27.43 (-0.07%) | $27.45 | $27.43 | 1.60 K | $69.64 M |
| 07/29/2026 | $27.35 | $27.38 (0.11%) | $27.69 | $27.00 | 7.90 K | $69.52 M |
| 07/28/2026 | $27.25 | $27.29 (0.15%) | $27.53 | $27.00 | 13.30 K | $69.29 M |
| 07/27/2026 | $27.91 | $27.35 (-2.01%) | $27.91 | $27.25 | 2.40 K | $69.44 M |
| 07/24/2026 | $28.00 | $27.98 (-0.07%) | $28.00 | $27.11 | 3.53 K | $71.04 M |
| 07/23/2026 | $28.50 | $27.54 (-3.37%) | $28.90 | $27.54 | 4.80 K | $69.92 M |
| 07/22/2026 | $29.04 | $29.10 (0.21%) | $29.14 | $28.90 | 4.40 K | $73.88 M |
| 07/21/2026 | $29.51 | $29.26 (-0.85%) | $29.92 | $29.14 | 9.90 K | $74.29 M |
| 07/20/2026 | $30.00 | $29.64 (-1.2%) | $30.48 | $29.56 | 12.10 K | $75.26 M |
| 07/17/2026 | $29.50 | $29.61 (0.37%) | $29.82 | $28.60 | 7.74 K | $75.18 M |
| 07/16/2026 | $29.74 | $30.22 (1.61%) | $30.93 | $29.29 | 8.30 K | $76.73 M |
| 07/15/2026 | $28.46 | $29.49 (3.62%) | $29.49 | $28.45 | 9.10 K | $74.88 M |
| 07/14/2026 | $27.73 | $28.20 (1.69%) | $28.50 | $27.73 | 10.65 K | $71.60 M |
| 07/13/2026 | $27.28 | $27.45 (0.62%) | $27.89 | $27.28 | 2.11 K | $69.70 M |
| 07/10/2026 | $27.74 | $27.63 (-0.4%) | $27.97 | $27.07 | 6.50 K | $70.15 M |
| 07/09/2026 | $27.99 | $27.94 (-0.18%) | $28.00 | $27.63 | 2.60 K | $70.94 M |
| 07/08/2026 | $27.80 | $27.49 (-1.12%) | $27.88 | $27.45 | 2.10 K | $69.80 M |
| 07/07/2026 | $27.38 | $27.80 (1.53%) | $27.80 | $27.38 | 3.82 K | $70.58 M |
| 07/06/2026 | $27.71 | $27.50 (-0.76%) | $28.15 | $27.50 | 4.80 K | $69.82 M |
| 07/02/2026 | $27.74 | $27.10 (-2.31%) | $27.74 | $27.07 | 2.13 K | $68.81 M |
| 07/01/2026 | $27.96 | $27.40 (-2%) | $27.96 | $27.40 | 1.30 K | $69.57 M |
| 06/30/2026 | $27.82 | $28.00 (0.65%) | $28.50 | $27.08 | 15.50 K | $71.09 M |
| 06/29/2026 | $27.36 | $27.50 (0.51%) | $27.78 | $26.43 | 2.14 K | $69.82 M |
| 06/26/2026 | $26.27 | $27.26 (3.77%) | $27.26 | $26.27 | 8.10 K | $69.21 M |
| 06/25/2026 | $26.46 | $26.50 (0.15%) | $27.37 | $26.28 | 3.43 K | $67.28 M |
| 06/24/2026 | $27.26 | $26.04 (-4.48%) | $27.26 | $26.04 | 13.90 K | $66.12 M |
| 06/23/2026 | $27.30 | $27.20 (-0.37%) | $27.51 | $26.63 | 4.00 K | $69.06 M |
| 06/22/2026 | $27.13 | $27.32 (0.7%) | $27.32 | $27.00 | 5.20 K | $69.37 M |
| 06/18/2026 | $28.17 | $27.42 (-2.66%) | $28.17 | $27.42 | 7.10 K | $69.62 M |
| 06/17/2026 | $27.28 | $27.56 (1.03%) | $28.10 | $27.28 | 16.52 K | $69.97 M |
| 06/16/2026 | $27.13 | $27.50 (1.36%) | $27.69 | $27.13 | 3.44 K | $69.82 M |
| 06/15/2026 | $27.02 | $27.13 (0.41%) | $27.58 | $27.02 | 1.74 K | $68.88 M |
| 06/12/2026 | $27.42 | $27.21 (-0.77%) | $27.50 | $27.05 | 3.23 K | $69.09 M |
| 06/11/2026 | $27.75 | $27.77 (0.07%) | $27.80 | $27.47 | 8.01 K | $70.51 M |
| 06/10/2026 | $27.08 | $27.12 (0.15%) | $28.00 | $26.59 | 6.50 K | $68.86 M |
| 06/09/2026 | $26.99 | $26.99 (0%) | $26.99 | $26.99 | 1.50 K | $68.53 M |
| 06/08/2026 | $26.74 | $26.99 (0.93%) | $27.35 | $26.74 | 4.30 K | $68.53 M |
| 06/05/2026 | $27.25 | $27.28 (0.11%) | $28.05 | $26.63 | 8.84 K | $69.26 M |
| 06/04/2026 | $27.93 | $27.45 (-1.72%) | $27.93 | $26.51 | 5.90 K | $69.70 M |
| 06/03/2026 | $27.41 | $27.00 (-1.5%) | $27.41 | $26.39 | 2.80 K | $68.55 M |
| 06/02/2026 | $27.26 | $27.12 (-0.51%) | $28.07 | $26.55 | 5.44 K | $68.86 M |
| 06/01/2026 | $27.93 | $27.41 (-1.86%) | $28.20 | $27.41 | 3.73 K | $69.59 M |
| 05/29/2026 | $28.99 | $28.24 (-2.59%) | $29.00 | $28.24 | 2.80 K | $71.70 M |
| 05/28/2026 | $29.00 | $29.15 (0.52%) | $29.50 | $28.15 | 12.01 K | $74.01 M |
| 05/27/2026 | $29.88 | $29.38 (-1.67%) | $29.88 | $29.02 | 7.70 K | $74.60 M |
| 05/26/2026 | $28.80 | $29.51 (2.47%) | $29.65 | $28.75 | 6.70 K | $74.93 M |
| 05/22/2026 | $28.31 | $28.80 (1.73%) | $28.84 | $28.01 | 4.15 K | $73.12 M |
| 05/21/2026 | $27.66 | $28.02 (1.3%) | $28.50 | $27.66 | 2.51 K | $71.14 M |
| 05/20/2026 | $27.48 | $28.00 (1.89%) | $28.42 | $27.48 | 6.35 K | $71.09 M |
| 05/19/2026 | $27.65 | $28.19 (1.95%) | $28.19 | $27.65 | 4.50 K | $71.57 M |
| 05/18/2026 | $28.10 | $28.00 (-0.36%) | $28.45 | $27.90 | 5.32 K | $71.09 M |
| 05/15/2026 | $28.88 | $28.30 (-2.01%) | $28.88 | $28.01 | 7.15 K | $71.85 M |
| 05/14/2026 | $28.76 | $28.89 (0.45%) | $28.95 | $27.58 | 12.10 K | $73.35 M |
| 05/13/2026 | $26.50 | $28.05 (5.85%) | $29.00 | $26.50 | 34.17 K | $71.22 M |
| 05/12/2026 | $27.45 | $25.52 (-7.03%) | $27.45 | $25.52 | 12.00 K | $64.80 M |
| 05/11/2026 | $27.30 | $27.00 (-1.1%) | $27.75 | $27.00 | 9.30 K | $68.55 M |
| 05/08/2026 | $27.01 | $27.98 (3.59%) | $27.98 | $27.01 | 8.60 K | $71.04 M |
| 05/07/2026 | $26.39 | $27.99 (6.06%) | $28.00 | $26.39 | 31.20 K | $71.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
