REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	85.14	85.14	83.98	84.03	84.03	-1.22%	39,397
Aug 14, 2025	85.03	85.17	84.56	85.07	85.07	-0.63%	34,730
Aug 13, 2025	84.41	85.63	84.26	85.61	85.61	1.83%	25,116
Aug 12, 2025	83.16	84.07	83.04	84.07	84.07	1.64%	35,582
Aug 11, 2025	82.99	83.12	82.57	82.71	82.71	-0.22%	23,852
Aug 8, 2025	82.88	83.32	82.80	82.89	82.89	0.21%	26,342
Aug 7, 2025	83.21	83.21	82.36	82.72	82.72	-0.07%	37,853
Aug 6, 2025	82.87	83.12	82.63	82.78	82.78	-0.33%	24,327
Aug 5, 2025	82.86	83.25	82.56	83.05	83.05	0.48%	34,962
Aug 4, 2025	81.96	82.65	81.96	82.65	82.65	1.27%	49,138
Aug 1, 2025	82.13	82.13	80.80	81.61	81.61	-1.04%	35,656
Jul 31, 2025	82.37	83.10	82.35	82.47	82.47	-0.54%	37,166
Jul 30, 2025	84.11	84.11	82.55	82.91	82.91	-1.50%	27,065
Jul 29, 2025	84.31	84.61	83.89	84.17	84.17	0.57%	29,757
Jul 28, 2025	84.42	84.42	83.50	83.69	83.69	-0.66%	41,077
Jul 25, 2025	83.82	84.27	83.61	84.25	84.25	0.84%	20,584
Jul 24, 2025	83.97	84.12	83.53	83.55	83.55	-0.87%	37,011
Jul 23, 2025	84.59	84.59	84.00	84.28	84.28	-0.02%	68,029
Jul 22, 2025	83.09	84.43	83.09	84.29	84.29	1.55%	28,651
Jul 21, 2025	83.58	83.73	82.98	83.01	83.01	-0.32%	18,886
Jul 18, 2025	83.81	83.81	83.03	83.28	83.28	-0.17%	23,128
Jul 17, 2025	82.69	83.55	82.69	83.42	83.42	0.81%	47,004
Jul 16, 2025	82.74	82.91	81.83	82.75	82.75	0.40%	48,211
Jul 15, 2025	84.11	84.11	82.34	82.42	82.42	-1.78%	36,866
Jul 14, 2025	83.38	83.93	83.38	83.91	83.91	0.49%	41,190
Jul 11, 2025	83.62	83.83	83.31	83.50	83.50	-0.79%	47,967
Jul 10, 2025	83.61	84.47	83.44	84.17	84.17	0.74%	65,841
Jul 9, 2025	83.52	83.57	82.94	83.55	83.55	0.41%	44,102
Jul 8, 2025	82.97	83.60	82.80	83.21	83.21	0.37%	82,950
Jul 7, 2025	83.36	83.79	82.57	82.90	82.90	-0.98%	42,927
Jul 3, 2025	83.64	83.87	83.58	83.72	83.72	0.41%	23,711
Jul 2, 2025	83.15	83.38	82.61	83.38	83.38	0.43%	40,680
Jul 1, 2025	81.44	83.51	81.10	83.02	83.02	1.82%	58,455
Jun 30, 2025	81.62	81.62	81.07	81.54	81.54	0.02%	42,040
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