Register to chat with like-minded investors on our interactive forums.
REG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 59.21 | 0.84 | 1.44% | 58.55 | 59.38 | 58.19 | 958,032 |
| Apr 19 2024 | 58.37 | 0.61 | 1.06% | 58.13 | 58.59 | 57.79 | 1,388,881 |
| Apr 18 2024 | 57.76 | 0.47 | 0.82% | 57.21 | 57.93 | 56.94 | 867,380 |
| Apr 17 2024 | 57.29 | 0.31 | 0.54% | 57.05 | 57.56 | 56.92 | 929,777 |
| Apr 16 2024 | 56.98 | -0.94 | -1.62% | 57.61 | 57.725 | 56.51 | 1,185,324 |
| Apr 15 2024 | 57.92 | -0.57 | -0.97% | 58.79 | 58.86 | 57.50 | 1,623,138 |
| Apr 12 2024 | 58.49 | 0.30 | 0.52% | 58.00 | 58.565 | 57.8401 | 1,985,017 |
| Apr 11 2024 | 58.19 | -0.16 | -0.27% | 58.60 | 58.78 | 57.68 | 1,014,737 |
| Apr 10 2024 | 58.35 | -1.85 | -3.07% | 58.73 | 59.22 | 58.20 | 2,623,765 |
| Apr 09 2024 | 60.20 | 1.01 | 1.71% | 59.33 | 60.30 | 59.14 | 1,918,751 |
| Apr 08 2024 | 59.19 | 0.39 | 0.66% | 59.09 | 59.57 | 58.58 | 1,216,552 |
| Apr 05 2024 | 58.80 | -0.30 | -0.51% | 58.88 | 59.26 | 58.33 | 905,640 |
| Apr 04 2024 | 59.10 | -0.64 | -1.07% | 60.04 | 60.38 | 58.84 | 829,570 |
| Apr 03 2024 | 59.74 | 0.07 | 0.12% | 59.41 | 59.78 | 59.25 | 1,105,666 |
| Apr 02 2024 | 59.67 | 0.02 | 0.03% | 59.51 | 59.76 | 58.96 | 1,314,226 |
| Apr 01 2024 | 59.65 | -0.91 | -1.50% | 60.70 | 60.70 | 59.63 | 839,265 |
| Mar 28 2024 | 60.56 | 0.39 | 0.65% | 60.28 | 60.80 | 60.26 | 1,415,270 |
| Mar 27 2024 | 60.17 | 1.26 | 2.14% | 59.19 | 60.20 | 59.19 | 1,092,517 |
| Mar 26 2024 | 58.91 | -0.19 | -0.32% | 59.29 | 59.29 | 58.89 | 897,035 |
| Mar 25 2024 | 59.10 | -0.24 | -0.40% | 59.63 | 59.745 | 59.04 | 729,691 |
| Mar 22 2024 | 59.34 | -1.39 | -2.29% | 60.86 | 60.86 | 59.23 | 944,048 |
| Mar 21 2024 | 60.73 | 0.47 | 0.78% | 60.43 | 60.89 | 60.26 | 1,105,932 |
| Mar 20 2024 | 60.26 | 1.02 | 1.72% | 58.84 | 60.42 | 58.74 | 1,198,712 |
| Mar 19 2024 | 59.24 | -0.14 | -0.24% | 59.54 | 59.82 | 59.05 | 765,717 |
| Mar 18 2024 | 59.38 | 0.30 | 0.51% | 59.26 | 59.67 | 59.12 | 739,262 |
| Mar 15 2024 | 59.08 | -0.18 | -0.30% | 58.52 | 59.50 | 58.52 | 2,277,478 |
| Mar 14 2024 | 59.26 | -1.36 | -2.24% | 60.31 | 60.34 | 58.81 | 1,082,103 |
| Mar 13 2024 | 60.62 | -0.09 | -0.15% | 60.75 | 61.30 | 60.525 | 891,155 |
| Mar 12 2024 | 60.71 | -1.24 | -2.00% | 61.05 | 61.1842 | 60.50 | 1,611,830 |
| Mar 11 2024 | 61.95 | 0.08 | 0.13% | 61.65 | 62.09 | 61.42 | 1,549,438 |
| Mar 08 2024 | 61.87 | 0.44 | 0.72% | 62.21 | 62.21 | 61.28 | 1,150,917 |
| Mar 07 2024 | 61.43 | 0.05 | 0.08% | 61.60 | 61.83 | 61.02 | 1,001,906 |
| Mar 06 2024 | 61.38 | -0.56 | -0.90% | 62.08 | 62.225 | 61.155 | 1,183,124 |
| Mar 05 2024 | 61.94 | -0.96 | -1.53% | 62.77 | 63.03 | 61.74 | 1,061,910 |
| Mar 04 2024 | 62.90 | 1.15 | 1.86% | 61.84 | 62.93 | 61.54 | 1,188,298 |
| Mar 01 2024 | 61.75 | -0.20 | -0.32% | 61.95 | 62.215 | 61.15 | 1,187,153 |
| Feb 29 2024 | 61.95 | 0.98 | 1.61% | 61.18 | 62.30 | 61.10 | 2,960,356 |
| Feb 28 2024 | 60.97 | 0.44 | 0.73% | 60.01 | 61.00 | 60.01 | 875,190 |
| Feb 27 2024 | 60.53 | 0.30 | 0.50% | 60.50 | 61.105 | 60.35 | 1,183,636 |
| Feb 26 2024 | 60.23 | -0.50 | -0.82% | 60.57 | 60.80 | 60.06 | 841,111 |
| Feb 23 2024 | 60.73 | -0.34 | -0.56% | 60.91 | 61.11 | 60.72 | 662,034 |
| Feb 22 2024 | 61.07 | -0.15 | -0.25% | 61.20 | 61.275 | 60.68 | 1,022,121 |
| Feb 21 2024 | 61.22 | 0.60 | 0.99% | 60.98 | 61.42 | 60.58 | 819,230 |
| Feb 20 2024 | 60.62 | -0.19 | -0.31% | 60.71 | 61.32 | 60.37 | 947,629 |
| Feb 16 2024 | 60.81 | -0.43 | -0.70% | 60.72 | 61.18 | 60.265 | 809,517 |
| Feb 15 2024 | 61.24 | 1.05 | 1.74% | 60.94 | 61.40 | 60.85 | 719,078 |
| Feb 14 2024 | 60.19 | -0.23 | -0.38% | 60.46 | 60.93 | 59.68 | 1,231,791 |
| Feb 13 2024 | 60.42 | -0.28 | -0.46% | 59.85 | 60.43 | 58.76 | 2,251,299 |
| Feb 12 2024 | 60.70 | -0.62 | -1.01% | 61.32 | 61.78 | 60.34 | 1,864,175 |
| Feb 09 2024 | 61.32 | -0.82 | -1.32% | 60.10 | 62.09 | 60.01 | 2,364,390 |
| Feb 08 2024 | 62.14 | 0.20 | 0.32% | 61.71 | 62.51 | 61.61 | 1,360,846 |
| Feb 07 2024 | 61.94 | -0.27 | -0.43% | 62.25 | 62.425 | 61.80 | 919,671 |
| Feb 06 2024 | 62.21 | 0.98 | 1.60% | 61.21 | 62.69 | 61.02 | 1,060,940 |
| Feb 05 2024 | 61.23 | -1.37 | -2.19% | 61.83 | 61.92 | 61.11 | 1,179,472 |
| Feb 02 2024 | 62.60 | -1.05 | -1.65% | 62.97 | 63.00 | 61.825 | 1,128,239 |
| Feb 01 2024 | 63.65 | 0.98 | 1.56% | 62.67 | 63.67 | 62.10 | 1,400,006 |
| Jan 31 2024 | 62.67 | -0.51 | -0.81% | 63.36 | 63.76 | 62.47 | 1,242,406 |
| Jan 30 2024 | 63.18 | -0.32 | -0.50% | 63.53 | 63.63 | 63.00 | 1,039,268 |
| Jan 29 2024 | 63.50 | -0.10 | -0.16% | 63.40 | 63.57 | 62.88 | 815,371 |
| Jan 26 2024 | 63.60 | -0.37 | -0.58% | 64.25 | 64.29 | 63.53 | 1,037,426 |
| Jan 25 2024 | 63.97 | 1.76 | 2.83% | 63.555 | 63.995 | 62.77 | 1,359,218 |
| Jan 24 2024 | 62.21 | -0.82 | -1.30% | 63.63 | 63.854 | 62.09 | 1,298,732 |
