Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
REG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 72.13 | -1.23 | -1.68% | 73.92 | 73.92 | 71.60 | 2,214,872 |
| Sep 18 2024 | 73.36 | -0.32 | -0.43% | 73.49 | 74.30 | 72.95 | 1,497,825 |
| Sep 17 2024 | 73.68 | -1.09 | -1.46% | 74.68 | 74.99 | 73.475 | 1,029,680 |
| Sep 16 2024 | 74.77 | 0.09 | 0.12% | 74.58 | 75.23 | 74.275 | 819,307 |
| Sep 13 2024 | 74.68 | 0.32 | 0.43% | 74.71 | 74.92 | 74.06 | 1,016,675 |
| Sep 12 2024 | 74.36 | -0.07 | -0.09% | 74.02 | 75.26 | 73.53 | 1,154,369 |
| Sep 11 2024 | 74.43 | -0.75 | -1.00% | 74.73 | 74.75 | 73.44 | 847,759 |
| Sep 10 2024 | 75.18 | 0.74 | 0.99% | 74.70 | 75.19 | 74.375 | 1,096,970 |
| Sep 09 2024 | 74.44 | 1.82 | 2.51% | 72.48 | 74.52 | 72.48 | 1,172,874 |
| Sep 06 2024 | 72.62 | -0.68 | -0.93% | 73.25 | 73.685 | 72.38 | 836,424 |
| Sep 05 2024 | 73.30 | 0.40 | 0.55% | 73.12 | 73.855 | 72.91 | 1,070,696 |
| Sep 04 2024 | 72.90 | 0.40 | 0.55% | 72.90 | 73.725 | 72.521 | 916,956 |
| Sep 03 2024 | 72.50 | -0.19 | -0.26% | 72.21 | 72.79 | 72.01 | 827,861 |
| Aug 30 2024 | 72.69 | 1.02 | 1.42% | 71.98 | 72.89 | 71.81 | 1,492,941 |
| Aug 29 2024 | 71.67 | 0.01 | 0.01% | 71.66 | 71.78 | 71.26 | 652,740 |
| Aug 28 2024 | 71.66 | 0.39 | 0.55% | 71.38 | 71.77 | 71.2654 | 791,045 |
| Aug 27 2024 | 71.27 | 0.02 | 0.03% | 70.95 | 71.45 | 70.54 | 891,439 |
| Aug 26 2024 | 71.25 | -0.17 | -0.24% | 71.87 | 71.97 | 71.06 | 717,995 |
| Aug 23 2024 | 71.42 | 0.68 | 0.96% | 70.88 | 71.73 | 70.84 | 1,082,207 |
| Aug 22 2024 | 70.74 | -0.04 | -0.06% | 70.85 | 71.04 | 70.52 | 768,610 |
| Aug 21 2024 | 70.78 | 0.34 | 0.48% | 70.53 | 70.98 | 70.39 | 712,741 |
| Aug 20 2024 | 70.44 | -0.07 | -0.10% | 70.74 | 70.97 | 70.06 | 575,488 |
| Aug 19 2024 | 70.51 | 0.74 | 1.06% | 69.71 | 70.59 | 69.71 | 584,557 |
| Aug 16 2024 | 69.77 | -0.24 | -0.34% | 69.86 | 70.21 | 69.50 | 697,498 |
| Aug 15 2024 | 70.01 | -0.25 | -0.36% | 70.31 | 70.86 | 69.88 | 1,735,002 |
| Aug 14 2024 | 70.26 | 0.37 | 0.53% | 69.83 | 70.645 | 69.745 | 726,592 |
| Aug 13 2024 | 69.89 | 0.13 | 0.19% | 70.12 | 70.247 | 69.28 | 944,145 |
| Aug 12 2024 | 69.76 | -0.65 | -0.92% | 70.07 | 70.07 | 69.32 | 692,848 |
| Aug 09 2024 | 70.41 | 0.52 | 0.74% | 70.06 | 70.49 | 69.72 | 785,757 |
| Aug 08 2024 | 69.89 | 0.28 | 0.40% | 69.08 | 70.305 | 69.08 | 898,430 |
| Aug 07 2024 | 69.61 | -0.18 | -0.26% | 70.06 | 70.91 | 69.50 | 1,195,084 |
| Aug 06 2024 | 69.79 | 1.38 | 2.02% | 68.06 | 70.63 | 68.00 | 1,130,715 |
| Aug 05 2024 | 68.41 | -1.88 | -2.67% | 69.27 | 70.49 | 68.18 | 1,792,215 |
| Aug 02 2024 | 70.29 | 1.73 | 2.52% | 70.00 | 71.30 | 68.92 | 1,997,808 |
| Aug 01 2024 | 68.56 | 1.22 | 1.81% | 67.70 | 68.60 | 67.605 | 1,351,761 |
| Jul 31 2024 | 67.34 | -1.05 | -1.54% | 67.86 | 68.46 | 67.22 | 1,429,901 |
| Jul 30 2024 | 68.39 | 2.15 | 3.25% | 66.54 | 68.68 | 66.25 | 1,192,219 |
| Jul 29 2024 | 66.24 | 0.88 | 1.35% | 65.38 | 66.46 | 65.15 | 822,149 |
| Jul 26 2024 | 65.36 | 1.20 | 1.87% | 64.63 | 65.64 | 63.94 | 702,631 |
| Jul 25 2024 | 64.16 | -0.63 | -0.97% | 65.20 | 65.695 | 63.96 | 1,189,779 |
| Jul 24 2024 | 64.79 | -1.63 | -2.45% | 66.44 | 66.65 | 64.595 | 1,376,372 |
| Jul 23 2024 | 66.42 | -0.40 | -0.60% | 66.89 | 66.98 | 66.35 | 976,760 |
| Jul 22 2024 | 66.82 | 0.72 | 1.09% | 66.12 | 66.865 | 65.503 | 601,613 |
| Jul 19 2024 | 66.10 | -0.09 | -0.14% | 66.36 | 66.36 | 65.785 | 565,713 |
| Jul 18 2024 | 66.19 | -0.17 | -0.26% | 66.05 | 66.89 | 65.895 | 748,011 |
| Jul 17 2024 | 66.36 | 1.23 | 1.89% | 65.13 | 66.45 | 65.13 | 920,538 |
| Jul 16 2024 | 65.13 | 0.94 | 1.46% | 64.50 | 65.29 | 64.22 | 672,742 |
| Jul 15 2024 | 64.19 | 0.14 | 0.22% | 64.05 | 64.52 | 63.81 | 693,338 |
| Jul 12 2024 | 64.05 | 0.83 | 1.31% | 63.52 | 64.59 | 63.29 | 1,147,343 |
| Jul 11 2024 | 63.22 | 0.92 | 1.48% | 63.00 | 63.70 | 62.92 | 1,304,970 |
| Jul 10 2024 | 62.30 | 0.22 | 0.35% | 62.31 | 62.46 | 61.93 | 1,197,991 |
| Jul 09 2024 | 62.08 | 0.34 | 0.55% | 62.12 | 62.24 | 61.635 | 971,905 |
| Jul 08 2024 | 61.74 | -0.21 | -0.34% | 61.92 | 62.26 | 61.34 | 740,643 |
| Jul 05 2024 | 61.95 | 0.31 | 0.50% | 61.76 | 62.08 | 61.39 | 649,654 |
| Jul 03 2024 | 61.64 | -0.36 | -0.58% | 62.42 | 62.61 | 61.64 | 431,274 |
| Jul 02 2024 | 62.00 | 0.14 | 0.23% | 62.18 | 62.26 | 61.71 | 1,258,197 |
| Jul 01 2024 | 61.86 | -0.15 | -0.24% | 62.20 | 62.20 | 61.34 | 917,757 |
| Jun 28 2024 | 62.01 | 0.00 | 0.00% | 62.01 | 62.01 | 62.01 | 0 |
| Jun 27 2024 | 62.01 | 0.60 | 0.98% | 61.40 | 62.09 | 61.205 | 842,001 |
| Jun 26 2024 | 61.41 | 0.10 | 0.16% | 60.90 | 61.56 | 60.64 | 1,118,907 |
| Jun 25 2024 | 61.31 | -0.95 | -1.53% | 62.38 | 62.38 | 61.0775 | 614,201 |
| Jun 24 2024 | 62.26 | 0.12 | 0.19% | 62.15 | 62.79 | 62.01 | 1,986,056 |
