Regis Corporation (RGS) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +3.0%
- 3M
- +11.3%
- YTD
- +4.0%
- 1Y
- +18.5%
- 3Y
- +5.6%
- 5Y
- -30.6%
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
- -14.4%
RGS Stock Price Trajectory (1991–2026)
As of July 8, 2026, Regis Corporation (RGS) trades at $27.80, representing a +18.5% return over the past year. The stock has delivered a -83.9% total return over five years (-30.6% 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 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SKIN (-49.5% 1Y), ULTA (-4.7% 1Y), and IPAR (-10.1% 1Y), RGS has outperformed the peer group average. Compare RGS vs SKIN →
RGS Historical Price Data · from 1991
Rows 1–50 of 8,823| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.38 | 27.80 | 27.38 | 27.80 | 4K | +1.09% |
| 2026-07-06 | 27.71 | 28.15 | 27.50 | 27.50 | 5K | +1.48% |
| 2026-07-02 | 27.74 | 27.74 | 27.07 | 27.10 | 2K | -1.09% |
| 2026-07-01 | 27.96 | 27.96 | 27.40 | 27.40 | 1K | -2.14% |
| 2026-06-30 | 27.82 | 28.40 | 27.08 | 28.00 | 15K | +1.82% |
| 2026-06-29 | 27.36 | 27.78 | 26.43 | 27.50 | 2K | +0.88% |
| 2026-06-26 | 26.80 | 27.26 | 26.60 | 27.26 | 8K | +2.87% |
| 2026-06-25 | 26.29 | 27.37 | 26.28 | 26.50 | 3K | -2.14% |
| 2026-06-24 | 27.26 | 27.26 | 26.50 | 27.08 | 14K | -0.42% |
| 2026-06-23 | 27.30 | 27.51 | 26.63 | 27.20 | 4K | -0.46% |
| 2026-06-22 | 27.13 | 27.42 | 27.00 | 27.32 | 5K | -0.36% |
| 2026-06-18 | 28.17 | 28.17 | 27.20 | 27.42 | 6K | -0.51% |
| 2026-06-17 | 27.98 | 28.10 | 27.51 | 27.56 | 16K | +0.22% |
| 2026-06-16 | 27.13 | 27.69 | 27.13 | 27.50 | 3K | +1.36% |
| 2026-06-15 | 27.02 | 27.73 | 27.02 | 27.13 | 2K | -0.29% |
| 2026-06-12 | 27.42 | 27.50 | 27.05 | 27.21 | 3K | -2.02% |
| 2026-06-11 | 27.75 | 27.80 | 27.47 | 27.77 | 8K | +2.40% |
| 2026-06-10 | 27.08 | 28.00 | 26.59 | 27.12 | 6K | +0.48% |
| 2026-06-09 | 25.00 | 26.99 | 25.00 | 26.99 | 1K | 0.00% |
| 2026-06-08 | 26.74 | 27.35 | 26.74 | 26.99 | 4K | -1.06% |
| 2026-06-05 | 27.43 | 28.05 | 26.63 | 27.28 | 9K | -0.62% |
| 2026-06-04 | 27.93 | 27.93 | 26.51 | 27.45 | 6K | +1.67% |
| 2026-06-03 | 27.41 | 27.41 | 26.39 | 27.00 | 3K | -0.44% |
| 2026-06-02 | 27.26 | 28.07 | 26.55 | 27.12 | 5K | -1.06% |
| 2026-06-01 | 28.20 | 28.20 | 27.30 | 27.41 | 4K | -2.94% |
| 2026-05-29 | 28.99 | 29.00 | 28.24 | 28.24 | 3K | -3.12% |
| 2026-05-28 | 29.00 | 29.50 | 28.15 | 29.15 | 12K | -0.78% |
| 2026-05-27 | 29.88 | 29.88 | 28.74 | 29.38 | 8K | -0.44% |
| 2026-05-26 | 28.80 | 29.77 | 28.80 | 29.51 | 7K | +2.47% |
| 2026-05-22 | 28.31 | 28.80 | 28.01 | 28.80 | 4K | +2.78% |
| 2026-05-21 | 27.66 | 28.46 | 27.66 | 28.02 | 2K | +0.07% |
| 2026-05-20 | 27.48 | 28.42 | 27.48 | 28.00 | 6K | -0.67% |
| 2026-05-19 | 27.65 | 28.19 | 27.65 | 28.19 | 4K | +0.68% |
| 2026-05-18 | 27.90 | 28.35 | 27.90 | 28.00 | 5K | -1.06% |
| 2026-05-15 | 28.88 | 28.88 | 28.01 | 28.30 | 7K | -2.04% |
| 2026-05-14 | 27.59 | 28.95 | 27.59 | 28.89 | 12K | +2.99% |
| 2026-05-13 | 28.20 | 29.00 | 26.50 | 28.05 | 34K | +9.91% |
| 2026-05-12 | 27.45 | 27.45 | 25.52 | 25.52 | 12K | -5.48% |
| 2026-05-11 | 27.30 | 27.75 | 27.00 | 27.00 | 9K | -3.50% |
| 2026-05-08 | 27.00 | 27.98 | 27.00 | 27.98 | 8K | -0.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +18.5% over the past year, beating its 5-year annualized CAGR of -30.6%. 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 +18.5% 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 1991-2026, downloadable in CSV format.