5 DAY PERFORMANCE
+7.64%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
+13.16%
6 MONTH PERFORMANCE
+28.11%
YEAR-TO-DATE PERFORMANCE
+24.70%
1 YEAR PERFORMANCE
+21.33%
Regis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.70 | $28.90 (0.7%) | $28.90 | $28.09 | 3.43 K | $70.52 M |
| 12/04/2025 | $27.50 | $28.94 (5.24%) | $29.04 | $27.48 | 6.70 K | $70.61 M |
| 12/03/2025 | $26.55 | $27.48 (3.5%) | $27.50 | $26.50 | 4.54 K | $67.05 M |
| 12/02/2025 | $26.75 | $26.53 (-0.82%) | $26.76 | $26.50 | 6.04 K | $64.73 M |
| 12/01/2025 | $26.75 | $26.75 (0%) | $27.23 | $26.75 | 3.64 K | $65.27 M |
| 11/28/2025 | $27.09 | $26.86 (-0.85%) | $27.10 | $26.86 | 9.86 K | $65.54 M |
| 11/26/2025 | $26.98 | $27.03 (0.19%) | $27.71 | $26.57 | 9.90 K | $65.95 M |
| 11/25/2025 | $26.90 | $26.98 (0.3%) | $27.00 | $26.75 | 17.94 K | $65.83 M |
| 11/24/2025 | $26.63 | $26.90 (1.01%) | $26.90 | $26.63 | 5.12 K | $65.64 M |
| 11/21/2025 | $27.00 | $26.79 (-0.78%) | $27.00 | $26.72 | 6.60 K | $65.37 M |
| 11/20/2025 | $26.00 | $26.94 (3.62%) | $27.00 | $26.00 | 12.07 K | $65.73 M |
| 11/19/2025 | $26.12 | $26.67 (2.11%) | $26.67 | $26.12 | 5.71 K | $65.07 M |
| 11/18/2025 | $26.05 | $25.84 (-0.81%) | $26.74 | $25.84 | 14.40 K | $63.05 M |
| 11/17/2025 | $26.49 | $26.95 (1.74%) | $27.51 | $26.28 | 20.33 K | $65.76 M |
| 11/14/2025 | $26.75 | $26.15 (-2.24%) | $26.75 | $26.10 | 10.70 K | $63.81 M |
| 11/13/2025 | $28.01 | $27.21 (-2.86%) | $29.00 | $26.75 | 24.20 K | $66.39 M |
| 11/12/2025 | $30.00 | $28.00 (-6.67%) | $30.00 | $27.00 | 37.01 K | $68.32 M |
| 11/11/2025 | $27.95 | $27.95 (0%) | $28.25 | $27.39 | 6.10 K | $68.20 M |
| 11/10/2025 | $28.00 | $27.50 (-1.79%) | $28.00 | $27.50 | 7.40 K | $67.10 M |
| 11/07/2025 | $29.00 | $27.50 (-5.17%) | $29.00 | $27.50 | 5.63 K | $66.99 M |
| 11/06/2025 | $29.01 | $29.06 (0.17%) | $29.55 | $28.70 | 4.71 K | $70.79 M |
| 11/05/2025 | $28.92 | $29.01 (0.31%) | $29.64 | $28.76 | 5.10 K | $70.67 M |
| 11/04/2025 | $29.16 | $29.35 (0.65%) | $29.42 | $28.75 | 5.40 K | $71.50 M |
| 11/03/2025 | $30.10 | $29.50 (-1.99%) | $30.24 | $29.46 | 6.22 K | $71.86 M |
| 10/31/2025 | $30.00 | $29.93 (-0.23%) | $30.00 | $29.60 | 3.53 K | $72.91 M |
| 10/30/2025 | $29.80 | $30.46 (2.21%) | $30.50 | $29.80 | 14.50 K | $74.20 M |
| 10/29/2025 | $29.95 | $30.10 (0.5%) | $30.10 | $29.85 | 3.55 K | $73.32 M |
| 10/28/2025 | $29.86 | $30.04 (0.6%) | $30.42 | $29.75 | 4.54 K | $73.18 M |
| 10/27/2025 | $30.33 | $29.85 (-1.58%) | $30.33 | $29.21 | 10.30 K | $72.71 M |
| 10/24/2025 | $29.51 | $30.46 (3.22%) | $30.50 | $29.51 | 29.40 K | $74.20 M |
| 10/23/2025 | $29.70 | $29.56 (-0.47%) | $29.88 | $29.56 | 2.74 K | $72.01 M |
| 10/22/2025 | $30.00 | $29.89 (-0.37%) | $30.12 | $29.50 | 4.50 K | $72.81 M |
| 10/21/2025 | $30.08 | $30.47 (1.3%) | $30.47 | $30.00 | 3.90 K | $74.22 M |
| 10/20/2025 | $30.20 | $30.49 (0.96%) | $30.50 | $29.95 | 10.94 K | $74.27 M |
| 10/17/2025 | $29.81 | $30.29 (1.61%) | $30.30 | $29.33 | 4.43 K | $73.79 M |
| 10/16/2025 | $30.37 | $30.45 (0.26%) | $30.47 | $29.85 | 7.00 K | $74.18 M |
| 10/15/2025 | $30.70 | $29.87 (-2.7%) | $31.50 | $29.87 | 15.43 K | $72.76 M |
| 10/14/2025 | $30.53 | $30.34 (-0.62%) | $30.89 | $30.28 | 10.30 K | $73.91 M |
| 10/13/2025 | $29.50 | $30.79 (4.37%) | $30.79 | $28.74 | 41.50 K | $75.00 M |
| 10/10/2025 | $30.00 | $29.26 (-2.47%) | $30.89 | $29.21 | 14.41 K | $71.28 M |
| 10/09/2025 | $30.32 | $30.10 (-0.73%) | $30.62 | $29.88 | 4.73 K | $73.32 M |
| 10/08/2025 | $30.08 | $30.79 (2.36%) | $30.79 | $29.75 | 4.90 K | $75.00 M |
| 10/07/2025 | $30.15 | $30.08 (-0.23%) | $30.93 | $29.88 | 25.82 K | $73.27 M |
| 10/06/2025 | $29.51 | $30.15 (2.17%) | $30.50 | $29.21 | 27.40 K | $73.45 M |
| 10/03/2025 | $29.23 | $29.58 (1.2%) | $29.82 | $28.41 | 8.52 K | $72.06 M |
| 10/02/2025 | $29.87 | $29.45 (-1.41%) | $29.87 | $29.00 | 5.21 K | $71.74 M |
| 10/01/2025 | $28.28 | $29.65 (4.84%) | $29.90 | $28.28 | 10.10 K | $72.23 M |
| 09/30/2025 | $28.30 | $29.15 (3%) | $29.24 | $28.16 | 10.91 K | $71.01 M |
| 09/29/2025 | $28.70 | $28.53 (-0.59%) | $28.78 | $28.24 | 4.60 K | $69.50 M |
| 09/26/2025 | $26.56 | $28.64 (7.83%) | $29.32 | $26.56 | 14.64 K | $69.77 M |
| 09/25/2025 | $27.15 | $26.56 (-2.17%) | $27.44 | $26.50 | 9.50 K | $64.70 M |
| 09/24/2025 | $27.95 | $27.52 (-1.54%) | $27.95 | $27.23 | 17.10 K | $67.04 M |
| 09/23/2025 | $27.70 | $27.77 (0.25%) | $28.06 | $27.50 | 11.84 K | $67.65 M |
| 09/22/2025 | $28.00 | $27.63 (-1.32%) | $28.47 | $27.50 | 12.42 K | $67.31 M |
| 09/19/2025 | $28.78 | $28.27 (-1.77%) | $29.08 | $27.84 | 17.80 K | $68.87 M |
| 09/18/2025 | $28.24 | $28.47 (0.81%) | $30.00 | $28.00 | 60.32 K | $69.35 M |
| 09/17/2025 | $28.73 | $28.48 (-0.87%) | $28.76 | $27.50 | 17.80 K | $69.38 M |
| 09/16/2025 | $29.83 | $28.45 (-4.63%) | $29.83 | $27.71 | 28.92 K | $69.30 M |
| 09/15/2025 | $29.01 | $29.59 (2%) | $30.29 | $29.01 | 63.40 K | $72.08 M |
| 09/12/2025 | $28.58 | $29.05 (1.64%) | $29.05 | $27.63 | 37.22 K | $70.77 M |
| 09/11/2025 | $27.46 | $28.38 (3.35%) | $28.95 | $27.46 | 21.81 K | $69.13 M |
| 09/10/2025 | $26.77 | $27.37 (2.24%) | $28.21 | $26.77 | 32.45 K | $66.67 M |
| 09/09/2025 | $26.29 | $26.69 (1.52%) | $26.79 | $26.10 | 23.62 K | $65.02 M |
| 09/08/2025 | $24.26 | $26.14 (7.75%) | $26.14 | $24.20 | 36.25 K | $63.68 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.
