Regis Corp (RGS) stock
RGSNasdaqServices-Personal ServicesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Sep 1, 2026Score 6/3044% below fair value
$29.67−0.11 (-0.38%)
Close on Oct 30, 2026Market cap $74.13MP/E 12.3Yield –
Price history
Regis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.67
-0.38% on the day
52-week range
$19.31 – $30.93
-4.1% from the high
Change over 52 weeks
-2.6%
From $30.46 on Oct 30, 2025
Average volume
6,337
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.59 | $29.72 | $28.59 | $29.67 | -0.38% | 1,958 |
| Oct 29, 2026 | $29.05 | $29.78 | $29.05 | $29.78 | +1.15% | 2,324 |
| Oct 28, 2026 | $29.44 | $29.44 | $29.44 | $29.44 | 0.00% | 238 |
| Oct 27, 2026 | $29.73 | $29.73 | $29.44 | $29.44 | -0.03% | 632 |
| Oct 26, 2026 | $28.88 | $29.59 | $28.88 | $29.45 | +0.18% | 987 |
| Oct 23, 2026 | $29.50 | $29.88 | $29.01 | $29.40 | -0.35% | 17,103 |
| Oct 22, 2026 | $29.39 | $29.50 | $28.51 | $29.50 | -0.10% | 8,090 |
| Oct 21, 2026 | $29.03 | $29.54 | $28.96 | $29.53 | +0.37% | 2,921 |
| Oct 20, 2026 | $28.87 | $29.43 | $28.87 | $29.42 | +1.48% | 3,239 |
| Oct 19, 2026 | $29.39 | $29.40 | $28.99 | $28.99 | -0.03% | 1,827 |
| Oct 16, 2026 | $29.00 | $29.00 | $28.88 | $29.00 | -0.62% | 1,869 |
| Oct 15, 2026 | $28.89 | $29.18 | $28.89 | $29.18 | +1.43% | 1,691 |
| Oct 14, 2026 | $28.70 | $29.25 | $28.70 | $28.77 | -1.81% | 4,983 |
| Oct 13, 2026 | $28.99 | $29.37 | $28.99 | $29.30 | +2.09% | 2,496 |
| Oct 12, 2026 | $29.72 | $29.72 | $28.01 | $28.70 | -2.55% | 6,624 |
| Oct 9, 2026 | $29.45 | $29.45 | $29.45 | $29.45 | +0.17% | 610 |
| Oct 8, 2026 | $29.22 | $29.83 | $29.12 | $29.40 | -1.01% | 1,684 |
| Oct 7, 2026 | $29.88 | $29.88 | $29.40 | $29.70 | -0.17% | 6,393 |
| Oct 6, 2026 | $29.25 | $29.75 | $29.25 | $29.75 | +1.61% | 3,030 |
| Oct 5, 2026 | $29.05 | $29.80 | $29.05 | $29.28 | +0.79% | 7,341 |
| Oct 2, 2026 | $29.76 | $29.79 | $29.05 | $29.05 | -1.29% | 2,134 |
| Oct 1, 2026 | $29.74 | $29.74 | $29.43 | $29.43 | -0.91% | 4,918 |
| Sep 30, 2026 | $28.21 | $29.74 | $28.21 | $29.70 | +4.39% | 18,547 |
| Sep 29, 2026 | $28.53 | $28.66 | $28.45 | $28.45 | +1.43% | 3,030 |
| Sep 28, 2026 | $28.36 | $28.56 | $28.05 | $28.05 | -1.11% | 6,755 |
| Sep 25, 2026 | $28.60 | $28.99 | $27.96 | $28.37 | -0.54% | 12,240 |
| Sep 24, 2026 | $27.75 | $28.61 | $27.50 | $28.52 | +3.52% | 4,021 |
| Sep 23, 2026 | $26.59 | $28.23 | $26.59 | $27.55 | +2.04% | 6,222 |
| Sep 22, 2026 | $27.01 | $27.50 | $27.00 | $27.00 | -2.67% | 4,554 |
| Sep 21, 2026 | $26.70 | $27.78 | $26.70 | $27.74 | +3.86% | 10,859 |
| Sep 18, 2026 | $27.12 | $28.07 | $26.71 | $26.71 | -2.20% | 10,043 |
| Sep 17, 2026 | $27.38 | $27.97 | $27.31 | $27.31 | -1.12% | 2,174 |
| Sep 16, 2026 | $28.05 | $28.05 | $27.62 | $27.62 | -1.11% | 1,960 |
| Sep 15, 2026 | $27.93 | $27.93 | $27.93 | $27.93 | -1.46% | 561 |
| Sep 14, 2026 | $27.51 | $28.62 | $27.50 | $28.35 | +3.07% | 23,098 |
| Sep 11, 2026 | $27.55 | $28.52 | $26.71 | $27.50 | +0.36% | 24,108 |
| Sep 10, 2026 | $27.60 | $28.10 | $26.59 | $27.40 | -0.72% | 5,615 |
| Sep 9, 2026 | $27.71 | $27.80 | $27.60 | $27.60 | -0.58% | 1,155 |
| Sep 8, 2026 | $28.14 | $28.56 | $27.76 | $27.76 | -2.60% | 2,433 |
| Sep 4, 2026 | $28.43 | $28.68 | $28.10 | $28.50 | -1.04% | 4,653 |
| Sep 3, 2026 | $28.75 | $29.03 | $28.56 | $28.80 | +0.73% | 11,216 |
| Sep 2, 2026 | $29.85 | $29.85 | $28.59 | $28.59 | -0.69% | 13,062 |
| Sep 1, 2026 | $29.00 | $29.97 | $28.00 | $28.79 | +5.46% | 52,415 |
| Aug 31, 2026 | $27.05 | $28.13 | $27.05 | $27.30 | +0.65% | 3,490 |
| Aug 28, 2026 | $27.00 | $27.13 | $27.00 | $27.13 | +0.46% | 2,929 |
| Aug 27, 2026 | $26.75 | $27.00 | $26.66 | $27.00 | +0.75% | 7,406 |
| Aug 26, 2026 | $26.60 | $26.80 | $26.60 | $26.80 | +0.19% | 2,130 |
| Aug 25, 2026 | $26.80 | $26.80 | $26.75 | $26.75 | -0.19% | 1,259 |
| Aug 24, 2026 | $27.18 | $27.29 | $26.65 | $26.80 | +0.04% | 4,652 |
| Aug 21, 2026 | $26.51 | $26.79 | $26.51 | $26.79 | +0.98% | 1,148 |
| Aug 20, 2026 | $27.39 | $27.50 | $26.53 | $26.53 | -1.74% | 7,236 |
| Aug 19, 2026 | $27.90 | $27.91 | $26.86 | $27.00 | -1.68% | 9,896 |
| Aug 18, 2026 | $29.11 | $29.11 | $27.39 | $27.46 | +1.33% | 6,466 |
| Aug 17, 2026 | $28.23 | $28.23 | $27.10 | $27.10 | -2.27% | 5,871 |
| Aug 14, 2026 | $28.64 | $29.53 | $27.72 | $27.73 | -1.12% | 7,756 |
| Aug 13, 2026 | $27.92 | $28.59 | $27.92 | $28.05 | +1.08% | 3,342 |
| Aug 12, 2026 | $28.28 | $28.31 | $27.00 | $27.75 | +1.54% | 8,036 |
| Aug 11, 2026 | $28.62 | $28.73 | $27.32 | $27.32 | -3.53% | 2,435 |
| Aug 10, 2026 | $27.13 | $28.99 | $27.13 | $28.33 | +0.75% | 5,534 |
| Aug 7, 2026 | $28.27 | $28.50 | $27.81 | $28.12 | -2.34% | 5,245 |
| Aug 6, 2026 | $27.12 | $28.79 | $27.12 | $28.79 | +4.81% | 2,551 |
| Aug 5, 2026 | $26.75 | $27.49 | $26.05 | $27.47 | +3.66% | 12,109 |
| Aug 4, 2026 | $27.05 | $27.49 | $26.00 | $26.50 | -3.64% | 10,578 |
| Aug 3, 2026 | $27.69 | $27.81 | $27.02 | $27.50 | +0.44% | 5,671 |
| Jul 31, 2026 | $27.49 | $27.50 | $27.00 | $27.38 | -0.18% | 2,956 |
| Jul 30, 2026 | $27.45 | $27.45 | $27.43 | $27.43 | +0.18% | 1,599 |
| Jul 29, 2026 | $27.35 | $27.69 | $27.00 | $27.38 | +0.33% | 7,866 |
| Jul 28, 2026 | $27.25 | $27.53 | $27.00 | $27.29 | -0.22% | 13,283 |
| Jul 27, 2026 | $27.91 | $27.91 | $27.25 | $27.35 | -2.25% | 2,402 |
| Jul 24, 2026 | $28.00 | $28.00 | $27.11 | $27.98 | +1.60% | 3,534 |
| Jul 23, 2026 | $28.50 | $28.90 | $27.54 | $27.54 | -5.36% | 4,750 |
| Jul 22, 2026 | $29.04 | $29.14 | $28.90 | $29.10 | -0.55% | 4,368 |
| Jul 21, 2026 | $29.51 | $29.92 | $29.14 | $29.26 | -1.28% | 9,892 |
| Jul 20, 2026 | $30.00 | $30.48 | $29.56 | $29.64 | +0.10% | 12,076 |
| Jul 17, 2026 | $29.50 | $29.82 | $28.60 | $29.61 | -2.02% | 7,736 |
| Jul 16, 2026 | $29.74 | $30.93 | $29.29 | $30.22 | +2.48% | 8,258 |
| Jul 15, 2026 | $28.46 | $29.49 | $28.45 | $29.49 | +4.57% | 9,060 |
| Jul 14, 2026 | $27.73 | $28.50 | $27.73 | $28.20 | +2.73% | 10,647 |
| Jul 13, 2026 | $27.28 | $27.89 | $27.28 | $27.45 | -0.65% | 2,110 |
| Jul 10, 2026 | $27.74 | $27.97 | $27.07 | $27.63 | -1.11% | 6,473 |
| Jul 9, 2026 | $27.99 | $28.00 | $27.63 | $27.94 | +1.64% | 2,602 |
| Jul 8, 2026 | $27.80 | $27.88 | $27.45 | $27.49 | -1.11% | 2,086 |
| Jul 7, 2026 | $27.38 | $27.80 | $27.38 | $27.80 | +1.09% | 3,824 |
| Jul 6, 2026 | $27.71 | $28.15 | $27.50 | $27.50 | +1.48% | 4,754 |
| Jul 2, 2026 | $27.74 | $27.74 | $27.07 | $27.10 | -1.09% | 2,126 |
| Jul 1, 2026 | $27.96 | $27.96 | $27.40 | $27.40 | -2.14% | 1,283 |
| Jun 30, 2026 | $27.82 | $28.50 | $27.08 | $28.00 | +1.82% | 15,495 |
| Jun 29, 2026 | $27.36 | $27.78 | $26.43 | $27.50 | +0.88% | 2,141 |
| Jun 26, 2026 | $26.27 | $27.26 | $26.27 | $27.26 | +2.87% | 8,064 |
| Jun 25, 2026 | $26.46 | $27.37 | $26.28 | $26.50 | +1.77% | 3,426 |
| Jun 24, 2026 | $27.26 | $27.26 | $26.04 | $26.04 | -4.25% | 13,901 |
| Jun 23, 2026 | $27.30 | $27.51 | $26.63 | $27.20 | -0.46% | 4,002 |
| Jun 22, 2026 | $27.13 | $27.32 | $27.00 | $27.32 | -0.36% | 5,186 |
| Jun 18, 2026 | $28.17 | $28.17 | $27.42 | $27.42 | -0.51% | 7,063 |
| Jun 17, 2026 | $27.28 | $28.10 | $27.28 | $27.56 | +0.22% | 16,516 |
| Jun 16, 2026 | $27.13 | $27.69 | $27.13 | $27.50 | +1.36% | 3,438 |
| Jun 15, 2026 | $27.02 | $27.58 | $27.02 | $27.13 | -0.29% | 1,737 |
| Jun 12, 2026 | $27.42 | $27.50 | $27.05 | $27.21 | -2.02% | 3,228 |
| Jun 11, 2026 | $27.75 | $27.80 | $27.47 | $27.77 | +2.40% | 8,012 |
| Jun 10, 2026 | $27.08 | $28.00 | $26.59 | $27.12 | +0.48% | 6,491 |
| Jun 9, 2026 | $26.99 | $26.99 | $26.99 | $26.99 | 0.00% | 1,476 |
| Jun 8, 2026 | $26.74 | $27.35 | $26.74 | $26.99 | -1.06% | 4,253 |
| Jun 5, 2026 | $27.25 | $28.05 | $26.63 | $27.28 | -0.62% | 8,841 |
| Jun 4, 2026 | $27.93 | $27.93 | $26.51 | $27.45 | +1.67% | 5,898 |
| Jun 3, 2026 | $27.41 | $27.41 | $26.39 | $27.00 | -0.44% | 2,751 |
| Jun 2, 2026 | $27.26 | $28.07 | $26.55 | $27.12 | -1.06% | 5,442 |
| Jun 1, 2026 | $27.93 | $28.20 | $27.41 | $27.41 | -2.94% | 3,725 |
| May 29, 2026 | $28.99 | $29.00 | $28.24 | $28.24 | -3.12% | 2,773 |
| May 28, 2026 | $29.00 | $29.50 | $28.15 | $29.15 | -0.78% | 12,006 |
| May 27, 2026 | $29.88 | $29.88 | $29.02 | $29.38 | -0.44% | 7,667 |
| May 26, 2026 | $28.80 | $29.65 | $28.75 | $29.51 | +2.47% | 6,695 |
| May 22, 2026 | $28.31 | $28.84 | $28.01 | $28.80 | +2.78% | 4,148 |
| May 21, 2026 | $27.66 | $28.50 | $27.66 | $28.02 | +0.07% | 2,513 |
| May 20, 2026 | $27.48 | $28.42 | $27.48 | $28.00 | -0.67% | 6,345 |
| May 19, 2026 | $27.65 | $28.19 | $27.65 | $28.19 | +0.68% | 4,491 |
| May 18, 2026 | $28.10 | $28.45 | $27.90 | $28.00 | -1.06% | 5,317 |
| May 15, 2026 | $28.88 | $28.88 | $28.01 | $28.30 | -2.04% | 7,148 |
| May 14, 2026 | $28.76 | $28.95 | $27.58 | $28.89 | +2.99% | 12,083 |
| May 13, 2026 | $26.50 | $29.00 | $26.50 | $28.05 | +9.91% | 34,169 |
| May 12, 2026 | $27.45 | $27.45 | $25.52 | $25.52 | -5.48% | 11,968 |
| May 11, 2026 | $27.30 | $27.75 | $27.00 | $27.00 | -3.50% | 9,282 |
| May 8, 2026 | $27.01 | $27.98 | $27.01 | $27.98 | -0.04% | 8,562 |
| May 7, 2026 | $26.39 | $28.00 | $26.39 | $27.99 | +4.25% | 31,172 |
| May 6, 2026 | $27.02 | $27.21 | $26.85 | $26.85 | +0.34% | 7,337 |
| May 5, 2026 | $26.56 | $26.96 | $26.52 | $26.76 | +0.64% | 4,321 |
| May 4, 2026 | $27.68 | $27.78 | $26.59 | $26.59 | -1.50% | 3,506 |
| May 1, 2026 | $27.35 | $27.47 | $27.00 | $27.00 | -1.84% | 3,354 |
| Apr 30, 2026 | $27.15 | $27.77 | $26.87 | $27.50 | -1.15% | 16,910 |
| Apr 29, 2026 | $27.70 | $28.21 | $27.70 | $27.82 | -0.02% | 7,542 |
| Apr 28, 2026 | $28.15 | $28.15 | $27.83 | $27.83 | -0.09% | 5,794 |
| Apr 27, 2026 | $27.98 | $28.23 | $27.56 | $27.85 | +1.28% | 6,744 |
| Apr 24, 2026 | $27.38 | $27.74 | $27.38 | $27.50 | +1.51% | 3,613 |
| Apr 23, 2026 | $27.51 | $27.69 | $27.05 | $27.09 | -1.56% | 3,783 |
| Apr 22, 2026 | $27.80 | $27.80 | $27.52 | $27.52 | -0.22% | 1,275 |
| Apr 21, 2026 | $27.69 | $27.90 | $27.58 | $27.58 | -1.15% | 2,641 |
| Apr 20, 2026 | $26.00 | $28.00 | $26.00 | $27.90 | +3.30% | 48,264 |
| Apr 17, 2026 | $26.01 | $28.31 | $26.00 | $27.01 | +3.76% | 10,941 |
| Apr 16, 2026 | $26.38 | $26.70 | $26.00 | $26.03 | -2.73% | 10,722 |
| Apr 15, 2026 | $24.46 | $26.77 | $24.46 | $26.76 | +10.58% | 26,067 |
| Apr 14, 2026 | $24.48 | $24.50 | $24.00 | $24.20 | -1.22% | 10,755 |
| Apr 13, 2026 | $24.60 | $25.00 | $24.50 | $24.50 | -2.00% | 4,356 |
| Apr 10, 2026 | $24.41 | $25.00 | $24.41 | $25.00 | +1.87% | 5,208 |
| Apr 9, 2026 | $24.38 | $24.75 | $24.28 | $24.54 | +0.12% | 1,176 |
| Apr 8, 2026 | $24.40 | $25.00 | $24.40 | $24.51 | -1.84% | 3,209 |
| Apr 7, 2026 | $25.00 | $25.00 | $24.74 | $24.97 | +0.93% | 4,652 |
| Apr 6, 2026 | $24.59 | $25.00 | $23.56 | $24.74 | +1.23% | 9,046 |
| Apr 2, 2026 | $24.13 | $24.75 | $23.92 | $24.44 | -1.05% | 3,366 |
| Apr 1, 2026 | $23.80 | $25.00 | $23.80 | $24.70 | +0.04% | 3,065 |
| Mar 31, 2026 | $24.08 | $25.00 | $24.08 | $24.69 | +2.24% | 13,785 |
| Mar 30, 2026 | $23.94 | $24.25 | $23.80 | $24.15 | +1.26% | 9,184 |
| Mar 27, 2026 | $23.20 | $24.12 | $23.00 | $23.85 | +1.06% | 15,044 |
| Mar 26, 2026 | $24.17 | $24.30 | $23.59 | $23.60 | -4.14% | 6,295 |
| Mar 25, 2026 | $24.69 | $25.00 | $24.00 | $24.62 | +1.69% | 7,588 |
| Mar 24, 2026 | $23.96 | $24.61 | $23.74 | $24.21 | +1.09% | 2,693 |
| Mar 23, 2026 | $23.31 | $24.34 | $23.30 | $23.95 | +2.75% | 4,766 |
| Mar 20, 2026 | $23.59 | $23.79 | $22.95 | $23.31 | -2.88% | 11,877 |
| Mar 19, 2026 | $24.00 | $24.20 | $23.00 | $24.00 | -0.08% | 15,979 |
| Mar 18, 2026 | $24.50 | $24.68 | $24.02 | $24.02 | -1.88% | 5,282 |
| Mar 17, 2026 | $24.01 | $24.95 | $24.01 | $24.48 | +2.00% | 16,572 |
| Mar 16, 2026 | $22.35 | $24.79 | $22.13 | $24.00 | +7.33% | 21,692 |
| Mar 13, 2026 | $20.79 | $22.71 | $20.79 | $22.36 | +6.48% | 10,985 |
| Mar 12, 2026 | $20.62 | $22.38 | $20.62 | $21.00 | -1.59% | 4,980 |
| Mar 11, 2026 | $22.09 | $22.09 | $20.86 | $21.34 | +0.47% | 9,629 |
| Mar 10, 2026 | $19.50 | $21.24 | $19.31 | $21.24 | +9.09% | 21,337 |
| Mar 9, 2026 | $20.02 | $20.65 | $19.42 | $19.47 | -7.24% | 22,567 |
| Mar 6, 2026 | $22.00 | $22.06 | $20.61 | $20.99 | -3.41% | 6,507 |
| Mar 5, 2026 | $22.38 | $23.02 | $21.73 | $21.73 | -2.38% | 9,480 |
| Mar 4, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | +0.27% | 478 |
| Mar 3, 2026 | $22.50 | $22.50 | $21.50 | $22.20 | -2.46% | 7,028 |
| Mar 2, 2026 | $22.80 | $22.94 | $22.75 | $22.76 | -0.57% | 2,263 |
| Feb 27, 2026 | $22.82 | $22.89 | $22.54 | $22.89 | +0.62% | 4,498 |
| Feb 26, 2026 | $23.10 | $23.12 | $22.75 | $22.75 | -1.64% | 1,138 |
| Feb 25, 2026 | $22.82 | $23.13 | $22.50 | $23.13 | +0.65% | 4,934 |
| Feb 24, 2026 | $22.67 | $22.98 | $22.51 | $22.98 | +0.66% | 1,405 |
| Feb 23, 2026 | $22.75 | $23.03 | $22.75 | $22.83 | +1.20% | 2,411 |
| Feb 20, 2026 | $22.62 | $23.05 | $22.45 | $22.56 | -0.27% | 3,863 |
| Feb 19, 2026 | $23.27 | $23.27 | $22.62 | $22.62 | -1.65% | 1,878 |
| Feb 18, 2026 | $21.84 | $23.00 | $21.84 | $23.00 | +6.04% | 9,491 |
| Feb 17, 2026 | $21.92 | $22.32 | $21.67 | $21.69 | -1.86% | 18,056 |
| Feb 13, 2026 | $21.72 | $22.45 | $21.72 | $22.10 | +0.73% | 5,230 |
| Feb 12, 2026 | $22.08 | $22.08 | $21.49 | $21.94 | -1.26% | 7,376 |
| Feb 11, 2026 | $21.89 | $22.34 | $21.51 | $22.22 | +1.60% | 9,959 |
| Feb 10, 2026 | $22.50 | $23.00 | $21.87 | $21.87 | -2.80% | 8,019 |
| Feb 9, 2026 | $21.85 | $22.75 | $21.68 | $22.50 | +2.04% | 15,482 |
| Feb 6, 2026 | $21.57 | $22.54 | $21.50 | $22.05 | +2.23% | 14,791 |
| Feb 5, 2026 | $22.97 | $22.97 | $21.19 | $21.57 | -6.37% | 47,772 |
| Feb 4, 2026 | $23.01 | $23.97 | $22.93 | $23.04 | +0.16% | 21,202 |
| Feb 3, 2026 | $23.10 | $23.50 | $23.00 | $23.00 | -0.52% | 3,573 |
| Feb 2, 2026 | $22.55 | $23.18 | $22.55 | $23.12 | +2.48% | 5,115 |
| Jan 30, 2026 | $22.95 | $23.60 | $22.55 | $22.56 | -3.96% | 17,212 |
| Jan 29, 2026 | $24.12 | $24.40 | $22.81 | $23.49 | -2.17% | 6,713 |
| Jan 28, 2026 | $24.55 | $24.75 | $23.84 | $24.01 | -3.65% | 16,436 |
| Jan 27, 2026 | $24.89 | $24.93 | $24.46 | $24.92 | -0.32% | 3,058 |
| Jan 26, 2026 | $25.00 | $25.00 | $24.65 | $25.00 | +0.08% | 8,917 |
| Jan 23, 2026 | $24.42 | $25.00 | $24.42 | $24.98 | +1.09% | 8,743 |
| Jan 22, 2026 | $23.88 | $24.85 | $23.88 | $24.71 | +3.61% | 68,987 |
| Jan 21, 2026 | $24.18 | $24.18 | $23.85 | $23.85 | +0.17% | 1,492 |
| Jan 20, 2026 | $23.63 | $23.91 | $23.13 | $23.81 | +0.25% | 12,608 |
| Jan 16, 2026 | $24.76 | $24.78 | $23.75 | $23.75 | -4.20% | 6,632 |
| Jan 15, 2026 | $24.75 | $25.00 | $24.75 | $24.79 | -0.03% | 3,210 |
| Jan 14, 2026 | $24.96 | $24.99 | $24.39 | $24.80 | -0.61% | 3,085 |
| Jan 13, 2026 | $25.53 | $25.53 | $24.51 | $24.95 | -0.28% | 16,972 |
| Jan 12, 2026 | $24.99 | $25.20 | $23.78 | $25.02 | +0.08% | 22,438 |
| Jan 9, 2026 | $24.43 | $25.70 | $24.00 | $25.00 | +4.17% | 25,979 |
| Jan 8, 2026 | $25.26 | $25.50 | $24.00 | $24.00 | -4.78% | 89,641 |
| Jan 7, 2026 | $24.98 | $25.50 | $24.98 | $25.20 | -1.78% | 5,842 |
| Jan 6, 2026 | $25.45 | $25.98 | $25.45 | $25.66 | -0.18% | 3,681 |
| Jan 5, 2026 | $26.75 | $26.75 | $25.47 | $25.71 | -3.87% | 11,996 |
| Jan 2, 2026 | $27.69 | $27.69 | $26.50 | $26.74 | -3.64% | 10,904 |
| Dec 31, 2025 | $26.27 | $27.75 | $26.27 | $27.75 | +4.32% | 6,228 |
| Dec 30, 2025 | $27.00 | $27.00 | $26.52 | $26.60 | -0.17% | 1,726 |
| Dec 29, 2025 | $27.42 | $27.42 | $26.21 | $26.64 | -2.72% | 5,235 |
| Dec 26, 2025 | $27.78 | $27.95 | $27.25 | $27.39 | -2.38% | 3,135 |
| Dec 24, 2025 | $27.71 | $28.06 | $27.71 | $28.06 | -1.48% | 966 |
| Dec 23, 2025 | $28.69 | $28.93 | $28.20 | $28.48 | -0.45% | 4,278 |
| Dec 22, 2025 | $29.00 | $29.00 | $28.61 | $28.61 | -1.35% | 2,606 |
| Dec 19, 2025 | $28.87 | $29.00 | $28.04 | $29.00 | +1.05% | 5,496 |
| Dec 18, 2025 | $28.67 | $29.00 | $28.26 | $28.70 | -0.17% | 3,577 |
| Dec 17, 2025 | $28.27 | $28.95 | $27.85 | $28.75 | +2.97% | 8,804 |
| Dec 16, 2025 | $28.32 | $28.76 | $27.92 | $27.92 | -2.10% | 4,824 |
| Dec 15, 2025 | $29.45 | $29.50 | $28.52 | $28.52 | -1.66% | 3,395 |
| Dec 12, 2025 | $29.62 | $30.17 | $29.00 | $29.00 | +1.61% | 3,774 |
| Dec 11, 2025 | $28.96 | $29.15 | $28.54 | $28.54 | -4.48% | 3,678 |
| Dec 10, 2025 | $29.13 | $30.24 | $29.11 | $29.88 | +1.29% | 9,574 |
| Dec 9, 2025 | $28.81 | $29.50 | $28.81 | $29.50 | +0.92% | 14,539 |
| Dec 8, 2025 | $28.42 | $29.25 | $28.08 | $29.23 | +1.15% | 5,579 |
| Dec 5, 2025 | $28.70 | $28.90 | $28.09 | $28.90 | -0.14% | 3,432 |
| Dec 4, 2025 | $27.50 | $29.04 | $27.48 | $28.94 | +5.31% | 6,671 |
| Dec 3, 2025 | $26.55 | $27.50 | $26.50 | $27.48 | +3.58% | 4,542 |
| Dec 2, 2025 | $26.75 | $26.76 | $26.50 | $26.53 | -0.82% | 6,040 |
| Dec 1, 2025 | $26.75 | $27.23 | $26.75 | $26.75 | -0.41% | 3,643 |
| Nov 28, 2025 | $27.09 | $27.10 | $26.86 | $26.86 | -0.63% | 1,566 |
| Nov 26, 2025 | $26.98 | $27.71 | $26.57 | $27.03 | +0.19% | 9,861 |
| Nov 25, 2025 | $26.90 | $27.00 | $26.75 | $26.98 | +0.30% | 17,936 |
| Nov 24, 2025 | $26.63 | $26.90 | $26.63 | $26.90 | +0.41% | 5,121 |
| Nov 21, 2025 | $27.00 | $27.00 | $26.72 | $26.79 | -0.56% | 6,555 |
| Nov 20, 2025 | $26.00 | $27.00 | $26.00 | $26.94 | +1.01% | 12,073 |
| Nov 19, 2025 | $26.12 | $26.67 | $26.12 | $26.67 | +3.21% | 5,713 |
| Nov 18, 2025 | $26.05 | $26.74 | $25.84 | $25.84 | -4.12% | 14,382 |
| Nov 17, 2025 | $26.49 | $27.51 | $26.28 | $26.95 | +3.06% | 20,334 |
| Nov 14, 2025 | $26.75 | $26.75 | $26.10 | $26.15 | -3.90% | 10,687 |
| Nov 13, 2025 | $28.01 | $29.00 | $26.75 | $27.21 | -2.82% | 24,185 |
| Nov 12, 2025 | $30.00 | $30.00 | $27.00 | $28.00 | +0.18% | 37,007 |
| Nov 11, 2025 | $27.95 | $28.25 | $27.39 | $27.95 | +1.64% | 6,098 |
| Nov 10, 2025 | $28.00 | $28.00 | $27.50 | $27.50 | 0.00% | 7,357 |
| Nov 7, 2025 | $29.00 | $29.00 | $27.50 | $27.50 | -5.37% | 5,628 |
| Nov 6, 2025 | $29.01 | $29.55 | $28.70 | $29.06 | +0.17% | 4,709 |
| Nov 5, 2025 | $28.92 | $29.64 | $28.76 | $29.01 | -1.16% | 5,063 |
| Nov 4, 2025 | $29.16 | $29.42 | $28.75 | $29.35 | -0.51% | 5,400 |
| Nov 3, 2025 | $30.10 | $30.24 | $29.46 | $29.50 | -1.42% | 6,224 |
| Oct 31, 2025 | $30.00 | $30.00 | $29.60 | $29.93 | -1.76% | 3,534 |
| Oct 30, 2025 | $29.80 | $30.50 | $29.80 | $30.46 | +1.20% | 14,480 |
| Oct 29, 2025 | $29.95 | $30.10 | $29.85 | $30.10 | +0.20% | 3,545 |
| Oct 28, 2025 | $29.86 | $30.42 | $29.75 | $30.04 | +0.64% | 4,536 |
| Oct 27, 2025 | $30.33 | $30.33 | $29.21 | $29.85 | -2.00% | 10,302 |
| Oct 24, 2025 | $29.51 | $30.50 | $29.51 | $30.46 | +3.04% | 29,358 |
| Oct 23, 2025 | $29.70 | $29.88 | $29.56 | $29.56 | -1.10% | 2,743 |
| Oct 22, 2025 | $30.00 | $30.12 | $29.50 | $29.89 | -1.90% | 4,455 |
| Oct 21, 2025 | $30.08 | $30.47 | $30.00 | $30.47 | -0.07% | 3,855 |
| Oct 20, 2025 | $30.20 | $30.50 | $29.95 | $30.49 | – | 10,936 |
Seasonality
RGS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -2.9% | -7.7% | 6.7% | -11.5% | 46.9% | -1.4% | 6.3% | -1.6% | -5.7% | 1.6% | 0.2% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -18.7% | 1.5% | 7.9% | 11.4% | 2.7% | -0.8% | -2.2% | -0.3% | 8.8% | -0.1% | ||
| 2025 | -0.5% | -4.7% | -19.3% | 4.5% | 14.8% | 2.5% | -16.1% | 18.4% | 31.6% | 2.7% | -10.2% | 3.3% |
| 2024 | 21.8% | -27.1% | -10.6% | -30.0% | -18.5% | 437.4% | 17.3% | -22.1% | 31.0% | -14.6% | 6.5% | -5.2% |
| 2023 | 34.4% | -12.2% | -22.9% | 12.6% | -23.2% | 15.6% | 18.9% | -18.2% | -35.2% | -17.1% | -40.8% | 37.6% |
| 2022 | -14.4% | 21.5% | 17.1% | -36.3% | -43.1% | 40.6% | -29.6% | 84.2% | -27.9% | 15.8% | 11.1% | -6.2% |
| 2021 | 3.3% | 23.8% | 6.9% | 3.0% | -29.4% | 2.4% | -14.9% | -32.0% | -35.8% | -22.4% | 0.7% | -36.0% |
| 2020 | -13.2% | -17.8% | -53.7% | 110.2% | -15.3% | -22.2% | -6.1% | -3.8% | -16.9% | -9.8% | 53.2% | 8.2% |
| 2019 | 10.0% | -3.0% | 8.7% | -4.8% | -0.4% | -10.9% | 10.2% | -11.6% | 25.0% | 1.9% | -21.7% | 10.8% |
| 2018 | 3.6% | 1.1% | -6.0% | 3.2% | 10.7% | -4.3% | 5.6% | 22.5% | -4.5% | -17.6% | 8.5% | -7.2% |
| 2017 | -4.1% | -11.6% | -4.8% | -6.9% | -13.4% | 8.7% | 2.5% | 26.1% | 7.5% | 4.6% | 6.8% | -3.7% |