Regis Corporation (RGS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RGS Historical Performance
Short-Term Returns
RGS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Regis Corporation (RGS) trades at $27.99, representing a +49.9% return over the past year. The stock has delivered a -85.5% total return over five years (-32.1% 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 -97.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SKIN (-35.9% 1Y), ULTA (+34.1% 1Y), and IPAR (-21.5% 1Y), RGS has outperformed the peer group average. Compare RGS vs SKIN →
RGS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.39 | 28.00 | 26.39 | 27.99 | 31K | +4.25% |
| 2026-05-06 | 27.02 | 27.24 | 26.85 | 26.85 | 7K | +0.34% |
| 2026-05-05 | 26.56 | 27.21 | 26.52 | 26.76 | 4K | +0.64% |
| 2026-05-04 | 27.68 | 27.77 | 26.59 | 26.59 | 3K | -1.50% |
| 2026-05-01 | 27.47 | 27.47 | 27.00 | 27.00 | 3K | -1.84% |
| 2026-04-30 | 27.15 | 27.79 | 26.87 | 27.50 | 17K | -1.15% |
| 2026-04-29 | 27.70 | 28.21 | 27.70 | 27.82 | 8K | -0.02% |
| 2026-04-28 | 28.15 | 28.15 | 27.27 | 27.82 | 6K | -0.09% |
| 2026-04-27 | 27.98 | 28.23 | 27.56 | 27.85 | 7K | +1.28% |
| 2026-04-24 | 27.38 | 27.88 | 27.38 | 27.50 | 4K | +1.51% |
| 2026-04-23 | 27.51 | 27.69 | 27.05 | 27.09 | 3K | -1.56% |
| 2026-04-22 | 27.80 | 27.80 | 27.52 | 27.52 | 1K | -0.22% |
| 2026-04-21 | 27.69 | 27.90 | 27.17 | 27.58 | 3K | -1.15% |
| 2026-04-20 | 26.00 | 28.00 | 26.00 | 27.90 | 48K | +3.30% |
| 2026-04-17 | 26.01 | 28.31 | 26.00 | 27.01 | 11K | +3.76% |
| 2026-04-16 | 26.38 | 26.70 | 26.00 | 26.03 | 11K | -2.73% |
| 2026-04-15 | 24.46 | 26.77 | 24.46 | 26.76 | 26K | +10.58% |
| 2026-04-14 | 24.48 | 24.50 | 24.00 | 24.20 | 11K | -1.22% |
| 2026-04-13 | 24.60 | 25.00 | 24.05 | 24.50 | 4K | -0.04% |
| 2026-04-10 | 24.41 | 25.00 | 24.41 | 24.51 | 5K | -0.12% |
| 2026-04-09 | 24.38 | 24.89 | 24.28 | 24.54 | 1K | +0.12% |
| 2026-04-08 | 24.40 | 25.00 | 24.40 | 24.51 | 3K | -1.84% |
| 2026-04-07 | 25.00 | 25.00 | 24.52 | 24.97 | 5K | +0.93% |
| 2026-04-06 | 24.59 | 25.00 | 23.56 | 24.74 | 9K | +1.23% |
| 2026-04-02 | 24.13 | 24.75 | 23.92 | 24.44 | 3K | -1.05% |
| 2026-04-01 | 23.80 | 25.00 | 23.80 | 24.70 | 3K | +0.04% |
| 2026-03-31 | 24.50 | 25.00 | 24.15 | 24.69 | 14K | +2.24% |
| 2026-03-30 | 23.94 | 24.25 | 23.80 | 24.15 | 9K | +1.26% |
| 2026-03-27 | 23.20 | 24.70 | 23.00 | 23.85 | 15K | +1.06% |
| 2026-03-26 | 24.17 | 24.30 | 23.59 | 23.60 | 6K | -4.14% |
See RGS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RGS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RGS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonRGS — Frequently Asked Questions
Quick answers to the most common questions about buying RGS stock.
How has RGS stock performed recently?
RGS returned +49.9% over the past year, beating its 5-year annualized CAGR of -32.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RGS's all-time high price?
Regis Corporation reached $937.60 on 2004-12-30. The 52-week high is $31.50. Current 1-year return of +49.9% places the stock closer to 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 2011-2026, downloadable in CSV format.