Regis Corporation (RGS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -19.1%
- 3M
- -16.4%
- YTD
- -10.0%
- 1Y
- -17.2%
- 3Y
- +31.4%
- 5Y
- -15.3%
Loading 10-year price history...
RGS Historical Performance
RGS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +5.6%
- 2003 annual price return
- +50.6%
- 2004 annual price return
- +17.3%
- 2005 annual price return
- -15.8%
- 2006 annual price return
- -0.2%
- 2007 annual price return
- -29.9%
- 2008 annual price return
- -47.3%
- 2009 annual price return
- +7.2%
- 2010 annual price return
- +4.3%
- 2011 annual price return
- -2.2%
- 2012 annual price return
- +2.0%
- 2013 annual price return
- -15.1%
- 2014 annual price return
- +16.2%
- 2015 annual price return
- -15.4%
- 2016 annual price return
- +2.7%
- 2017 annual price return
- +2.2%
- 2018 annual price return
- +8.3%
- 2019 annual price return
- +4.3%
- 2020 annual price return
- -44.9%
- 2021 annual price return
- -80.6%
- 2022 annual price return
- -31.8%
- 2023 annual price return
- -62.8%
- 2024 annual price return
- +163.3%
- 2025 annual price return
- +16.9%
- 2026 annual price return
- +10.1%
RGS Stock Price Trajectory (1991–2026)
As of November 8, 2026, Regis Corporation (RGS) trades at $24.07, representing a -17.2% return over the past year. The stock has delivered a -56.4% total return over five years (-15.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $937.60 on December 30, 2004. From this peak, RGS has corrected -97.4%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SKIN (+1117.8% 1Y), ULTA (+26.5% 1Y), and IPAR (+54.5% 1Y), RGS has underperformed the peer group average. Compare RGS vs SKIN →
RGS Historical Price Data · from 1991
Rows 1–50 of 8,909| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.02 | 25.44 | 24.00 | 24.07 | 16K | +0.25% |
| 2026-11-05 | 30.74 | 30.74 | 23.40 | 24.01 | 140K | -24.43% |
| 2026-11-04 | 30.50 | 32.00 | 30.15 | 31.77 | 57K | +9.10% |
| 2026-11-03 | 29.49 | 29.69 | 29.10 | 29.12 | 3K | -1.29% |
| 2026-11-02 | 29.67 | 29.89 | 29.50 | 29.50 | 6K | -0.57% |
| 2026-10-30 | 28.59 | 29.72 | 28.59 | 29.67 | 2K | -0.37% |
| 2026-10-29 | 29.05 | 29.78 | 29.05 | 29.78 | 2K | +1.15% |
| 2026-10-28 | 29.44 | 29.44 | 29.44 | 29.44 | 236 | 0.00% |
| 2026-10-27 | 29.73 | 29.73 | 29.44 | 29.44 | 632 | -0.03% |
| 2026-10-26 | 28.88 | 29.59 | 28.88 | 29.45 | 1K | +0.17% |
| 2026-10-23 | 29.50 | 29.88 | 29.01 | 29.40 | 17K | -0.34% |
| 2026-10-22 | 29.39 | 29.50 | 28.51 | 29.50 | 8K | -0.10% |
| 2026-10-21 | 29.03 | 29.54 | 28.96 | 29.53 | 3K | +0.37% |
| 2026-10-20 | 28.87 | 29.43 | 28.87 | 29.42 | 3K | +1.48% |
| 2026-10-19 | 29.39 | 29.40 | 28.99 | 28.99 | 2K | -0.03% |
| 2026-10-16 | 29.00 | 29.00 | 28.88 | 29.00 | 2K | -0.62% |
| 2026-10-15 | 28.89 | 29.18 | 28.89 | 29.18 | 2K | +1.43% |
| 2026-10-14 | 28.70 | 29.25 | 28.70 | 28.77 | 5K | -1.81% |
| 2026-10-13 | 28.99 | 29.37 | 28.99 | 29.30 | 3K | +2.09% |
| 2026-10-12 | 29.72 | 29.72 | 28.01 | 28.70 | 7K | -2.55% |
| 2026-10-09 | 29.45 | 29.45 | 29.45 | 29.45 | 610 | +0.17% |
| 2026-10-08 | 29.22 | 29.83 | 29.12 | 29.40 | 2K | -1.01% |
| 2026-10-07 | 29.88 | 29.88 | 29.40 | 29.70 | 6K | -0.17% |
| 2026-10-06 | 29.25 | 29.75 | 29.25 | 29.75 | 3K | +1.61% |
| 2026-10-05 | 29.05 | 29.80 | 29.05 | 29.28 | 7K | +0.79% |
| 2026-10-02 | 29.76 | 29.79 | 29.05 | 29.05 | 2K | -1.29% |
| 2026-10-01 | 29.74 | 29.74 | 29.43 | 29.43 | 5K | -0.91% |
| 2026-09-30 | 28.21 | 29.74 | 28.21 | 29.70 | 19K | +4.39% |
| 2026-09-29 | 28.53 | 28.66 | 28.45 | 28.45 | 3K | +1.43% |
| 2026-09-28 | 28.36 | 28.56 | 28.05 | 28.05 | 7K | -1.13% |
| 2026-09-25 | 28.60 | 28.99 | 27.96 | 28.37 | 12K | -0.53% |
| 2026-09-24 | 27.75 | 28.61 | 27.50 | 28.52 | 4K | +3.52% |
| 2026-09-23 | 26.59 | 28.23 | 26.59 | 27.55 | 6K | +2.04% |
| 2026-09-22 | 27.01 | 27.50 | 27.00 | 27.00 | 5K | -2.67% |
| 2026-09-21 | 26.70 | 27.78 | 26.70 | 27.74 | 11K | +3.86% |
| 2026-09-18 | 27.12 | 28.07 | 26.71 | 26.71 | 10K | -2.20% |
| 2026-09-17 | 27.38 | 27.97 | 27.31 | 27.31 | 2K | -1.12% |
| 2026-09-16 | 28.05 | 28.05 | 27.62 | 27.62 | 2K | -1.11% |
| 2026-09-15 | 27.93 | 27.93 | 27.93 | 27.93 | 600 | -1.48% |
| 2026-09-14 | 27.51 | 28.62 | 27.50 | 28.35 | 23K | +3.09% |
| 2026-09-11 | 27.55 | 28.52 | 26.71 | 27.50 | 24K | +0.36% |
| 2026-09-10 | 27.60 | 28.10 | 26.59 | 27.40 | 6K | -0.72% |
| 2026-09-09 | 27.71 | 27.80 | 27.60 | 27.60 | 1K | -0.58% |
| 2026-09-08 | 28.14 | 28.56 | 27.76 | 27.76 | 2K | -2.60% |
| 2026-09-04 | 28.43 | 28.68 | 28.10 | 28.50 | 5K | -1.04% |
| 2026-09-03 | 28.75 | 29.03 | 28.56 | 28.80 | 11K | +0.73% |
| 2026-09-02 | 29.85 | 29.85 | 28.59 | 28.59 | 13K | -0.69% |
| 2026-09-01 | 29.00 | 29.97 | 28.00 | 28.79 | 53K | +5.46% |
| 2026-08-31 | 27.05 | 28.13 | 27.05 | 27.30 | 3K | +0.63% |
| 2026-08-28 | 27.00 | 27.13 | 27.00 | 27.13 | 4K | +0.48% |
RGS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RGS — Frequently Asked Questions
Quick answers to the most common questions about buying RGS stock.
How has RGS stock performed recently?
RGS declined -17.2% over the past year, below its 5-year annualized CAGR of -15.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RGS's all-time high price?
Regis Corporation reached $937.60 on 2004-12-30. The 52-week high is $32.00. Current 1-year return of -17.2% places the stock further from historical peaks.
Where can I download RGS historical price data?
This page provides RGS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.