Regis Stock Price History

NASDAQ: RGSConsumer DiscretionaryOther Consumer ServicesUSD

29.45+0.05 (+0.17%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RGS price history at a glance

The price history for Regis (RGS) on this page begins on June 17, 1991, when the stock closed at $114.44; it most recently closed at $29.45 on October 5, 2026. The highest price in this record is $937.60, reached on December 27, 2004; the latest close is 96.9% below that peak. Across the 34 complete calendar years in the table, RGS finished higher in 21 and lower in 13. Its best year was 2024 (+142.9%) and its worst was 2021 (-81.1%).

Over roughly 35 years the share price changed -74.3%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, RGS has lost 2.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1991: $937.60
Date of high: Dec 27, 2004
Low since 1991: $3.87
Date of low: Jun 3, 2024
52-week high: $31.50
52-week low: $19.31
IPO year: 1991
Last close: $29.45

RGS returns

1 week

+1.38%

1 month

+6.70%

3 months

+6.59%

6 months

+17.80%

Year to date

+6.13%

1 year

-2.16%

3 years

+141.39%

5 years

-49.57%

RGS price return, excluding dividends.

RGS annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	25.00	29.45	30.93	19.31	+10.13%
2025	22.44	26.74	31.50	15.00	+16.51%
2024	8.59	22.95	35.50	3.87	+142.86%
2023	30.00	9.45	37.00	5.70	-61.27%
2022	32.20	24.40	46.80	10.00	-29.89%
2021	172.00	34.80	287.80	31.40	-81.07%
2020	325.80	183.80	363.00	84.40	-42.85%
2019	381.00	321.60	465.40	290.00	-8.38%
2018	311.80	351.00	448.00	286.20	+14.26%
2017	298.00	307.20	333.60	180.40	+5.79%
2016	289.80	290.40	331.00	219.20	+2.61%
2015	342.20	283.00	362.60	212.00	-15.37%
2014	284.00	334.40	355.20	229.60	+16.19%
2013	336.00	287.80	382.80	279.80	-15.95%
2012	330.00	342.40	391.80	300.40	+3.44%
2011	344.00	331.00	384.00	249.20	-0.30%
2010	326.40	332.00	433.80	256.80	+6.62%
2009	256.40	311.40	407.20	196.20	+7.16%
2008	480.60	290.60	639.20	164.20	-45.88%
2007	780.20	537.00	867.00	526.20	-32.09%
2006	784.60	790.80	869.80	643.20	+2.51%
2005	823.00	771.40	931.00	677.20	-16.42%
2004	794.00	923.00	937.60	767.20	+17.25%
2003	535.40	787.20	831.00	443.00	+50.92%
2002	514.40	521.60	620.00	434.40	+1.68%
2001	287.50	513.00	562.80	261.25	+76.90%
2000	372.50	290.00	381.25	210.00	-23.18%
1999	476.67	377.50	571.25	333.75	-29.22%
1998	351.67	533.33	536.67	300.00	+60.00%
1997	228.33	333.33	366.67	206.67	+53.85%
1996	213.33	216.67	460.00	188.89	+1.56%
1995	133.33	213.33	224.44	124.44	+60.00%
1994	104.44	133.33	146.67	94.44	+42.86%
1993	85.56	93.33	117.78	78.89	+5.00%
1992	77.78	88.89	97.78	52.22	+17.65%
1991*	114.44	75.56	122.22	55.56	-33.98%

* Partial year: the record begins after the start of 1991; return measured from the first available close.

2026 return is year to date.

RGS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	29.45	29.45	29.45	29.45	+0.17%	574
Oct 8, 2026	29.22	29.83	29.12	29.40	-1.01%	1.67K
Oct 7, 2026	29.88	29.88	29.40	29.70	-0.17%	6.31K
Oct 6, 2026	29.25	29.75	29.25	29.75	+1.61%	3.00K
Oct 5, 2026	29.05	29.80	29.05	29.28	+0.79%	7.30K
Oct 2, 2026	29.76	29.79	29.05	29.05	-1.29%	2.10K
Oct 1, 2026	29.74	29.74	29.43	29.43	-0.91%	4.90K
Sep 30, 2026	28.21	29.74	28.21	29.70	+4.39%	18.50K
Sep 29, 2026	28.53	28.66	28.45	28.45	+1.43%	3.00K
Sep 28, 2026	28.36	28.56	28.05	28.05	-1.13%	6.80K
Sep 25, 2026	28.60	28.99	27.96	28.37	-0.53%	12.20K
Sep 24, 2026	27.75	28.61	27.50	28.52	+3.52%	4.00K
Sep 23, 2026	26.59	28.23	26.59	27.55	+2.04%	6.20K
Sep 22, 2026	27.01	27.50	27.00	27.00	-2.67%	4.60K
Sep 21, 2026	26.70	27.78	26.70	27.74	+3.86%	10.90K
Sep 18, 2026	27.12	28.07	26.71	26.71	-2.20%	10.00K
Sep 17, 2026	27.38	27.97	27.31	27.31	-1.12%	2.20K
Sep 16, 2026	28.05	28.05	27.62	27.62	-1.11%	1.90K
Sep 15, 2026	27.93	27.93	27.93	27.93	-1.48%	600
Sep 14, 2026	27.51	28.62	27.50	28.35	+3.09%	23.10K
Sep 11, 2026	27.55	28.52	26.71	27.50	+0.36%	24.10K
Sep 10, 2026	27.60	28.10	26.59	27.40	-0.72%	5.60K
Sep 9, 2026	27.71	27.80	27.60	27.60	-0.58%	1.20K
Sep 8, 2026	28.14	28.56	27.76	27.76	-2.60%	2.40K
Sep 4, 2026	28.43	28.68	28.10	28.50	-1.04%	4.70K
Sep 3, 2026	28.75	29.03	28.56	28.80	+0.73%	11.20K
Sep 2, 2026	29.85	29.85	28.59	28.59	-0.69%	13.10K
Sep 1, 2026	29.00	29.97	28.00	28.79	+5.46%	52.40K
Aug 31, 2026	27.05	28.13	27.05	27.30	+0.63%	1.90K
Aug 28, 2026	27.00	27.13	27.00	27.13	+0.48%	2.90K
Aug 27, 2026	26.75	27.00	26.66	27.00	+0.75%	7.40K
Aug 26, 2026	26.60	26.80	26.60	26.80	+0.19%	2.10K
Aug 25, 2026	26.80	26.80	26.75	26.75	-0.19%	1.30K
Aug 24, 2026	27.18	27.29	26.65	26.80	+0.04%	4.70K
Aug 21, 2026	26.51	26.79	26.51	26.79	+0.98%	1.10K
Aug 20, 2026	27.39	27.50	26.53	26.53	-1.74%	7.20K
Aug 19, 2026	27.90	27.91	26.86	27.00	-1.68%	9.90K
Aug 18, 2026	29.11	29.11	27.39	27.46	+1.33%	6.50K
Aug 17, 2026	28.23	28.23	27.10	27.10	-2.27%	5.90K
Aug 14, 2026	28.64	29.53	27.72	27.73	-1.14%	7.80K
Aug 13, 2026	27.92	28.59	27.92	28.05	+1.08%	3.30K
Aug 12, 2026	28.28	28.31	27.00	27.75	+1.57%	8.00K
Aug 11, 2026	28.62	28.73	27.32	27.32	-3.57%	2.40K
Aug 10, 2026	27.13	28.99	27.13	28.33	+0.75%	5.50K
Aug 7, 2026	28.27	28.50	27.81	28.12	-2.33%	5.20K
Aug 6, 2026	27.12	28.79	27.12	28.79	+4.81%	2.60K
Aug 5, 2026	26.75	27.49	26.05	27.47	+3.66%	12.10K
Aug 4, 2026	27.05	27.49	26.00	26.50	-3.64%	10.60K
Aug 3, 2026	27.69	27.81	27.02	27.50	+0.44%	5.70K
Jul 31, 2026	27.49	27.50	27.00	27.38	-0.18%	3.00K
Jul 30, 2026	27.45	27.45	27.43	27.43	+0.18%	1.60K
Jul 29, 2026	27.35	27.69	27.00	27.38	+0.33%	7.90K
Jul 28, 2026	27.25	27.53	27.00	27.29	-0.22%	13.30K
Jul 27, 2026	27.91	27.91	27.25	27.35	-2.25%	2.40K
Jul 24, 2026	28.00	28.00	27.11	27.98	+1.60%	3.50K
Jul 23, 2026	28.50	28.90	27.54	27.54	-5.36%	4.80K
Jul 22, 2026	29.04	29.14	28.90	29.10	-0.55%	4.40K
Jul 21, 2026	29.51	29.92	29.14	29.26	-1.28%	9.90K
Jul 20, 2026	30.00	30.48	29.56	29.64	+0.10%	12.10K
Jul 17, 2026	29.50	29.82	28.60	29.61	-2.02%	7.70K
Jul 16, 2026	29.74	30.93	29.29	30.22	+2.48%	8.30K
Jul 15, 2026	28.46	29.49	28.45	29.49	+4.57%	9.10K
Jul 14, 2026	27.73	28.50	27.73	28.20	+2.73%	10.60K
Jul 13, 2026	27.28	27.89	27.28	27.45	-0.65%	2.10K
Jul 10, 2026	27.74	27.97	27.07	27.63	-1.11%	6.50K
Jul 9, 2026	27.99	28.00	27.63	27.94	+1.64%	2.60K
Jul 8, 2026	27.80	27.88	27.45	27.49	-1.12%	2.10K
Jul 7, 2026	27.38	27.80	27.38	27.80	+1.09%	3.80K
Jul 6, 2026	27.71	28.15	27.50	27.50	+1.48%	4.80K
Jul 2, 2026	27.74	27.74	27.07	27.10	-1.09%	2.10K
Jul 1, 2026	27.96	27.96	27.40	27.40	-2.14%	1.30K
Jun 30, 2026	27.82	28.50	27.08	28.00	+1.82%	15.50K
Jun 29, 2026	27.36	27.78	26.43	27.50	+0.88%	2.10K
Jun 26, 2026	26.27	27.26	26.27	27.26	+2.87%	8.10K
Jun 25, 2026	26.46	27.37	26.28	26.50	+1.77%	3.40K
Jun 24, 2026	27.26	27.26	26.04	26.04	-4.26%	13.90K
Jun 23, 2026	27.30	27.51	26.63	27.20	-0.44%	4.00K
Jun 22, 2026	27.13	27.32	27.00	27.32	-0.36%	5.20K
Jun 18, 2026	28.17	28.17	27.42	27.42	-0.51%	7.10K
Jun 17, 2026	27.28	28.10	27.28	27.56	+0.22%	16.50K
Jun 16, 2026	27.13	27.69	27.13	27.50	+1.36%	3.40K
Jun 15, 2026	27.02	27.58	27.02	27.13	-0.29%	1.70K
Jun 12, 2026	27.42	27.50	27.05	27.21	-2.02%	3.20K
Jun 11, 2026	27.75	27.80	27.47	27.77	+2.40%	8.00K
Jun 10, 2026	27.08	28.00	26.59	27.12	+0.48%	6.50K
Jun 9, 2026	26.99	26.99	26.99	26.99	0.00%	1.50K
Jun 8, 2026	26.74	27.35	26.74	26.99	-1.06%	4.30K
Jun 5, 2026	27.25	28.05	26.63	27.28	-0.62%	8.80K
Jun 4, 2026	27.93	27.93	26.51	27.45	+1.67%	5.90K
Jun 3, 2026	27.41	27.41	26.39	27.00	-0.44%	2.80K
Jun 2, 2026	27.26	28.07	26.55	27.12	-1.06%	5.40K
Jun 1, 2026	27.93	28.20	27.41	27.41	-2.94%	3.70K
May 29, 2026	28.99	29.00	28.24	28.24	-3.12%	2.80K
May 28, 2026	29.00	29.50	28.15	29.15	-0.78%	12.00K
May 27, 2026	29.88	29.88	29.02	29.38	-0.44%	7.70K
May 26, 2026	28.80	29.65	28.75	29.51	+2.47%	6.70K
May 22, 2026	28.31	28.84	28.01	28.80	+2.78%	4.10K
May 21, 2026	27.66	28.50	27.66	28.02	+0.07%	2.50K
May 20, 2026	27.48	28.42	27.48	28.00	-0.67%	6.30K
May 19, 2026	27.65	28.19	27.65	28.19	+0.68%	4.50K
May 18, 2026	28.10	28.45	27.90	28.00	-1.06%	5.30K
May 15, 2026	28.88	28.88	28.01	28.30	-2.04%	7.10K
May 14, 2026	28.76	28.95	27.58	28.89	+2.99%	12.10K
May 13, 2026	26.50	29.00	26.50	28.05	+9.91%	34.10K
May 12, 2026	27.45	27.45	25.52	25.52	-5.48%	12.00K
May 11, 2026	27.30	27.75	27.00	27.00	-3.50%	9.30K
May 8, 2026	27.01	27.98	27.01	27.98	-0.04%	8.60K
May 7, 2026	26.39	28.00	26.39	27.99	+4.25%	31.20K
May 6, 2026	27.02	27.21	26.85	26.85	+0.34%	7.30K
May 5, 2026	26.56	26.96	26.52	26.76	+0.64%	4.30K
May 4, 2026	27.68	27.78	26.59	26.59	-1.52%	3.50K
May 1, 2026	27.35	27.47	27.00	27.00	-1.82%	3.40K
Apr 30, 2026	27.15	27.77	26.87	27.50	-1.15%	16.90K
Apr 29, 2026	27.70	28.21	27.70	27.82	-0.04%	7.50K
Apr 28, 2026	28.15	28.15	27.83	27.83	-0.07%	5.80K
Apr 27, 2026	27.98	28.23	27.56	27.85	+1.27%	6.70K
Apr 24, 2026	27.38	27.74	27.38	27.50	+1.51%	3.60K
Apr 23, 2026	27.51	27.69	27.05	27.09	-1.56%	3.80K
Apr 22, 2026	27.80	27.80	27.52	27.52	-0.22%	1.30K
Apr 21, 2026	27.69	27.90	27.58	27.58	-1.15%	2.60K
Apr 20, 2026	26.00	28.00	26.00	27.90	+3.30%	48.30K
Apr 17, 2026	26.01	28.31	26.00	27.01	+3.76%	10.90K
Apr 16, 2026	26.38	26.70	26.00	26.03	-2.73%	10.70K
Apr 15, 2026	24.46	26.77	24.46	26.76	+10.58%	26.10K
Apr 14, 2026	24.48	24.50	24.00	24.20	-1.22%	10.80K
Apr 13, 2026	24.60	25.00	24.50	24.50	-2.00%	4.40K
Apr 10, 2026	24.41	25.00	24.41	25.00	+1.87%	5.20K
Apr 9, 2026	24.38	24.75	24.28	24.54	+0.12%	1.20K
Apr 8, 2026	24.40	25.00	24.40	24.51	-1.84%	3.20K
Apr 7, 2026	25.00	25.00	24.74	24.97	+0.93%	4.70K
Apr 6, 2026	24.59	25.00	23.56	24.74	+1.23%	9.00K
Apr 2, 2026	24.13	24.75	23.92	24.44	-1.05%	3.40K
Apr 1, 2026	23.80	25.00	23.80	24.70	+0.04%	3.10K
Mar 31, 2026	24.08	25.00	24.08	24.69	+2.24%	13.80K
Mar 30, 2026	23.94	24.25	23.80	24.15	+1.26%	9.20K
Mar 27, 2026	23.20	24.12	23.00	23.85	+1.06%	15.00K
Mar 26, 2026	24.17	24.30	23.59	23.60	-4.14%	6.30K
Mar 25, 2026	24.69	25.00	24.00	24.62	+1.69%	7.60K
Mar 24, 2026	23.96	24.61	23.74	24.21	+1.09%	2.70K
Mar 23, 2026	23.31	24.34	23.30	23.95	+2.75%	4.80K
Mar 20, 2026	23.59	23.79	22.95	23.31	-2.88%	11.90K
Mar 19, 2026	24.00	24.20	23.00	24.00	-0.08%	16.00K
Mar 18, 2026	24.50	24.68	24.02	24.02	-1.88%	5.30K
Mar 17, 2026	24.01	24.95	24.01	24.48	+2.00%	16.60K
Mar 16, 2026	22.35	24.79	22.13	24.00	+7.33%	21.70K
Mar 13, 2026	20.79	22.71	20.79	22.36	+6.48%	11.00K
Mar 12, 2026	20.62	22.38	20.62	21.00	-1.59%	5.00K
Mar 11, 2026	22.09	22.09	20.86	21.34	+0.47%	9.60K
Mar 10, 2026	19.50	21.24	19.31	21.24	+9.09%	21.30K
Mar 9, 2026	20.02	20.65	19.42	19.47	-7.24%	22.60K
Mar 6, 2026	22.00	22.06	20.61	20.99	-3.41%	6.50K
Mar 5, 2026	22.38	23.02	21.73	21.73	-2.38%	9.50K
Mar 4, 2026	22.26	22.26	22.26	22.26	+0.27%	500
Mar 3, 2026	22.50	22.50	21.50	22.20	-2.46%	7.00K
Mar 2, 2026	22.80	22.94	22.75	22.76	-0.57%	2.30K
Feb 27, 2026	22.82	22.89	22.54	22.89	+0.62%	4.50K
Feb 26, 2026	23.10	23.12	22.75	22.75	-1.64%	1.00K
Feb 25, 2026	22.82	23.13	22.50	23.13	+0.65%	4.90K
Feb 24, 2026	22.67	22.98	22.51	22.98	+0.66%	1.40K
Feb 23, 2026	22.75	23.03	22.75	22.83	+1.20%	2.40K
Feb 20, 2026	22.62	23.05	22.45	22.56	-0.27%	3.90K
Feb 19, 2026	23.27	23.27	22.62	22.62	-1.65%	1.90K
Feb 18, 2026	21.84	23.00	21.84	23.00	+6.04%	9.50K
Feb 17, 2026	21.92	22.32	21.67	21.69	-1.86%	18.00K
Feb 13, 2026	21.72	22.45	21.72	22.10	+0.73%	5.20K
Feb 12, 2026	22.08	22.08	21.49	21.94	-1.26%	7.40K
Feb 11, 2026	21.89	22.34	21.51	22.22	+1.60%	10.00K
Feb 10, 2026	22.50	23.00	21.87	21.87	-2.80%	8.00K
Feb 9, 2026	21.85	22.75	21.68	22.50	+2.04%	15.50K
Feb 6, 2026	21.57	22.54	21.50	22.05	+2.23%	14.80K
Feb 5, 2026	22.97	22.97	21.19	21.57	-6.38%	47.80K
Feb 4, 2026	23.01	23.97	22.93	23.04	+0.17%	21.20K
Feb 3, 2026	23.10	23.50	23.00	23.00	-0.52%	3.60K
Feb 2, 2026	22.55	23.18	22.55	23.12	+2.48%	5.10K
Jan 30, 2026	22.95	23.60	22.55	22.56	-3.96%	17.20K
Jan 29, 2026	24.12	24.40	22.81	23.49	-2.17%	6.70K
Jan 28, 2026	24.55	24.75	23.84	24.01	-3.65%	16.40K
Jan 27, 2026	24.89	24.93	24.46	24.92	-0.32%	3.10K
Jan 26, 2026	25.00	25.00	24.65	25.00	+0.08%	8.80K
Jan 23, 2026	24.42	25.00	24.42	24.98	+1.09%	8.70K
Jan 22, 2026	23.88	24.85	23.88	24.71	+3.61%	69.00K
Jan 21, 2026	24.18	24.18	23.85	23.85	+0.17%	1.50K
Jan 20, 2026	23.63	23.91	23.13	23.81	+0.25%	12.60K
Jan 16, 2026	24.76	24.78	23.75	23.75	-4.20%	6.60K
Jan 15, 2026	24.75	25.00	24.75	24.79	-0.04%	3.20K
Jan 14, 2026	24.96	24.99	24.39	24.80	-0.60%	3.10K
Jan 13, 2026	25.53	25.53	24.51	24.95	-0.28%	16.90K
Jan 12, 2026	24.99	25.20	23.78	25.02	+0.08%	22.40K
Jan 9, 2026	24.43	25.70	24.00	25.00	+4.17%	26.00K
Jan 8, 2026	25.26	25.50	24.00	24.00	-4.76%	89.50K
Jan 7, 2026	24.98	25.50	24.98	25.20	-1.79%	5.80K
Jan 6, 2026	25.45	25.98	25.45	25.66	-0.19%	3.70K
Jan 5, 2026	26.75	26.75	25.47	25.71	-3.85%	12.00K
Jan 2, 2026	27.69	27.69	26.50	26.74	-3.64%	10.90K
Dec 31, 2025	26.27	27.75	26.27	27.75	+4.32%	6.20K
Dec 30, 2025	27.00	27.00	26.52	26.60	-0.15%	1.70K
Dec 29, 2025	27.42	27.42	26.21	26.64	-2.74%	5.20K
Dec 26, 2025	27.78	27.95	27.25	27.39	-2.39%	3.10K
Dec 24, 2025	27.71	28.06	27.71	28.06	-1.47%	1.00K
Dec 23, 2025	28.69	28.93	28.20	28.48	-0.45%	4.30K
Dec 22, 2025	29.00	29.00	28.61	28.61	-1.34%	2.60K
Dec 19, 2025	28.87	29.00	28.04	29.00	+1.05%	5.50K
Dec 18, 2025	28.67	29.00	28.26	28.70	-0.17%	3.60K
Dec 17, 2025	28.27	28.95	27.85	28.75	+2.97%	8.80K
Dec 16, 2025	28.32	28.76	27.92	27.92	-2.10%	4.80K
Dec 15, 2025	29.45	29.50	28.52	28.52	-1.66%	3.40K
Dec 12, 2025	29.62	30.17	29.00	29.00	+1.61%	3.80K
Dec 11, 2025	28.96	29.15	28.54	28.54	-4.48%	3.70K
Dec 10, 2025	29.13	30.24	29.11	29.88	+1.29%	9.50K
Dec 9, 2025	28.81	29.50	28.81	29.50	+0.92%	14.50K
Dec 8, 2025	28.42	29.25	28.08	29.23	+1.14%	5.60K
Dec 5, 2025	28.70	28.90	28.09	28.90	-0.14%	3.40K
Dec 4, 2025	27.50	29.04	27.48	28.94	+5.31%	6.70K
Dec 3, 2025	26.55	27.50	26.50	27.48	+3.58%	4.50K
Dec 2, 2025	26.75	26.76	26.50	26.53	-0.82%	6.00K
Dec 1, 2025	26.75	27.23	26.75	26.75	-0.41%	3.60K
Nov 28, 2025	27.09	27.10	26.86	26.86	-0.63%	1.60K
Nov 26, 2025	26.98	27.71	26.57	27.03	+0.19%	9.90K
Nov 25, 2025	26.90	27.00	26.75	26.98	+0.30%	17.90K
Nov 24, 2025	26.63	26.90	26.63	26.90	+0.41%	5.10K
Nov 21, 2025	27.00	27.00	26.72	26.79	-0.56%	6.60K
Nov 20, 2025	26.00	27.00	26.00	26.94	+1.01%	12.00K
Nov 19, 2025	26.12	26.67	26.12	26.67	+3.21%	5.70K
Nov 18, 2025	26.05	26.74	25.84	25.84	-4.12%	14.40K
Nov 17, 2025	26.49	27.51	26.28	26.95	+3.06%	20.30K
Nov 14, 2025	26.75	26.75	26.10	26.15	-3.90%	10.70K
Nov 13, 2025	28.01	29.00	26.75	27.21	-2.82%	24.20K
Nov 12, 2025	30.00	30.00	27.00	28.00	+0.18%	37.00K
Nov 11, 2025	27.95	28.25	27.39	27.95	+1.64%	6.10K
Nov 10, 2025	28.00	28.00	27.50	27.50	0.00%	7.40K
Nov 7, 2025	29.00	29.00	27.50	27.50	-5.37%	5.60K
Nov 6, 2025	29.01	29.55	28.70	29.06	+0.17%	4.70K
Nov 5, 2025	28.92	29.64	28.76	29.01	-1.16%	5.10K
Nov 4, 2025	29.16	29.42	28.75	29.35	-0.51%	5.40K
Nov 3, 2025	30.10	30.24	29.46	29.50	-1.44%	6.20K
Oct 31, 2025	30.00	30.00	29.60	29.93	-1.74%	3.50K
Oct 30, 2025	29.80	30.50	29.80	30.46	+1.20%	14.50K
Oct 29, 2025	29.95	30.10	29.85	30.10	+0.20%	3.50K
Oct 28, 2025	29.86	30.42	29.75	30.04	+0.64%	4.50K
Oct 27, 2025	30.33	30.33	29.21	29.85	-2.00%	10.30K
Oct 24, 2025	29.51	30.50	29.51	30.46	+3.04%	29.40K
Oct 23, 2025	29.70	29.88	29.56	29.56	-1.10%	2.60K
Oct 22, 2025	30.00	30.12	29.50	29.89	-1.90%	4.50K
Oct 21, 2025	30.08	30.47	30.00	30.47	-0.07%	3.90K
Oct 20, 2025	30.20	30.50	29.95	30.49	+0.66%	10.90K
Oct 17, 2025	29.81	30.30	29.33	30.29	-0.53%	4.40K
Oct 16, 2025	30.37	30.47	29.85	30.45	+1.94%	7.00K
Oct 15, 2025	30.70	31.50	29.87	29.87	-1.55%	15.40K
Oct 14, 2025	30.53	30.89	30.28	30.34	-1.46%	10.30K
Oct 13, 2025	29.50	30.79	28.74	30.79	+5.23%	41.50K
Oct 10, 2025	30.00	30.89	29.21	29.26	-2.79%	14.40K
Oct 9, 2025	30.32	30.62	29.88	30.10	—	4.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGS chart for longer ranges.