REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	81.75	82.19	81.25	81.52	81.52	-0.14%	45,112
Jun 26, 2025	80.92	81.72	80.92	81.64	81.64	1.29%	35,046
Jun 25, 2025	81.42	81.42	80.59	80.60	80.60	-1.56%	44,716
Jun 24, 2025	81.98	82.23	81.76	81.88	81.50	0.40%	34,626
Jun 23, 2025	80.18	81.57	80.18	81.55	81.17	1.59%	37,895
Jun 20, 2025	80.67	80.67	80.07	80.28	79.91	0.05%	51,110
Jun 18, 2025	80.10	80.73	79.91	80.24	79.87	0.38%	56,536
Jun 17, 2025	80.22	80.47	79.89	79.94	79.57	-0.94%	39,799
Jun 16, 2025	80.94	81.30	80.57	80.70	80.32	0.32%	37,901
Jun 13, 2025	80.96	81.25	80.33	80.44	80.06	-1.52%	29,412
Jun 12, 2025	81.13	81.68	80.80	81.68	81.30	0.37%	36,811
Jun 11, 2025	82.07	82.08	81.20	81.38	81.00	-0.60%	48,102
Jun 10, 2025	81.74	82.03	81.54	81.87	81.49	0.69%	38,205
Jun 9, 2025	81.48	81.77	80.93	81.31	80.93	0.02%	39,769
Jun 6, 2025	81.48	81.55	80.88	81.29	80.91	0.73%	44,686
Jun 5, 2025	80.99	81.00	80.28	80.70	80.32	-0.07%	31,211
Jun 4, 2025	81.67	81.67	80.76	80.76	80.38	-0.94%	43,297
Jun 3, 2025	80.93	81.69	80.46	81.53	81.15	0.93%	45,619
Jun 2, 2025	81.05	81.05	79.97	80.78	80.40	-0.33%	38,441
May 30, 2025	80.87	81.27	80.70	81.05	80.67	-0.11%	25,889
May 29, 2025	80.92	81.14	80.38	81.14	80.76	0.62%	44,548
May 28, 2025	81.77	81.92	80.58	80.64	80.26	-1.43%	80,751
May 27, 2025	81.09	81.81	80.60	81.81	81.43	2.01%	41,746
May 23, 2025	79.56	80.45	79.56	80.20	79.83	-0.11%	32,328
May 22, 2025	80.40	80.62	79.74	80.29	79.92	-0.38%	33,946
May 21, 2025	81.82	81.82	80.60	80.60	80.22	-2.23%	32,653
May 20, 2025	82.43	82.75	82.33	82.44	82.06	-0.15%	31,498
May 19, 2025	81.79	82.56	81.79	82.56	82.17	0.12%	42,847
May 16, 2025	81.62	82.51	81.36	82.46	82.07	1.17%	41,565
May 15, 2025	80.63	81.54	80.63	81.51	81.13	1.25%	76,445
May 14, 2025	81.06	81.06	80.13	80.50	80.12	-0.81%	47,490
May 13, 2025	81.82	81.82	81.16	81.16	80.78	-0.38%	78,208
May 12, 2025	82.35	82.35	81.10	81.47	81.09	1.62%	69,513
May 9, 2025	80.30	80.39	79.94	80.17	79.80	-0.05%	37,594
May 8, 2025	79.97	80.72	79.60	80.21	79.84	1.10%	67,976
May 7, 2025	79.64	79.94	79.12	79.34	78.97	-	39,996
May 6, 2025	79.20	79.66	78.88	79.34	78.97	-0.38%	91,931
May 5, 2025	79.59	80.12	79.22	79.64	79.27	-0.43%	82,916
May 2, 2025	79.51	80.07	79.07	79.98	79.61	1.83%	35,843
May 1, 2025	78.56	79.17	77.87	78.54	78.17	0.03%	67,384
Apr 30, 2025	78.30	78.66	77.15	78.52	78.15	-0.91%	47,325
Apr 29, 2025	78.57	79.40	78.37	79.24	78.87	0.62%	47,196
Apr 28, 2025	78.55	78.88	78.11	78.75	78.38	0.43%	37,830
Apr 25, 2025	78.58	78.58	78.02	78.41	78.04	-0.67%	35,914
Apr 24, 2025	78.25	79.04	77.84	78.94	78.57	0.79%	43,781
Apr 23, 2025	79.44	79.73	77.91	78.32	77.95	0.28%	97,240
Apr 22, 2025	77.15	78.18	77.14	78.11	77.74	2.45%	53,516
Apr 21, 2025	77.24	77.46	75.65	76.24	75.88	-1.82%	100,618
Apr 17, 2025	77.52	78.17	77.52	77.65	77.29	0.42%	49,659
Apr 16, 2025	77.41	78.14	76.83	77.33	76.97	-0.26%	1,985,161