NYSE:RGNT | Stock Price History | REGENTIS BIOMATERIALS LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-12-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$1.85$2.81$4.27$6.49$9.872025-12-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.98463
2026-09-03———$2.00672
2026-09-02———$2.08161
2026-09-01———$2.03921
2026-08-31———$2.011,576
2026-08-28———$2.05550
2026-08-27$2.06$2.068,200$2.09467
2026-08-26$2.07$2.0719,100$2.10487
2026-08-25$2.09$2.0919,800$2.02600
2026-08-24$2.16$2.1625,600$2.05510
2026-08-21$2.10$2.1037,200$2.15615
2026-08-20$2.06$2.0646,000$2.151,164
2026-08-19$2.23$2.23197,700$2.004,679
2026-08-18$1.99$1.9951,600$2.001,300
2026-08-17$2.04$2.0451,000$2.04418
2026-08-14$2.00$2.0055,100$1.911,374
2026-08-13$1.90$1.9029,300$1.97438
2026-08-12$1.94$1.9445,600$1.871,125
2026-08-11$1.84$1.8441,700$1.851,178
2026-08-10$1.85$1.8519,900$1.87782
2026-08-07$1.89$1.8943,400$2.00753
2026-08-06$1.97$1.9736,400$2.051,162
2026-08-05$2.07$2.07112,300$2.062,054
2026-08-04$2.06$2.06115,700$2.021,406
2026-08-03$1.87$1.87146,400$1.733,588
2026-07-31$1.74$1.74128,900$1.80921
2026-07-30$1.80$1.8068,300$1.791,250
2026-07-29$1.78$1.7853,100$1.803,346
2026-07-28$1.78$1.78121,100$1.991,224
2026-07-27$2.06$2.0667,600$2.091,208
2026-07-24$1.96$1.9671,900$2.041,812
2026-07-23$1.95$1.9543,200$2.091,701
2026-07-22$2.03$2.03116,100$2.102,270
2026-07-21$2.04$2.04188,400$1.982,104
2026-07-20$2.00$2.00577,000$2.6112,361
2026-07-17$2.38$2.38107,700——
2026-07-16$2.22$2.22107,000——
2026-07-15$2.43$2.43209,900——
2026-07-14$2.54$2.54253,800——
2026-07-13$3.47$3.4771,700——
2026-07-10$3.79$3.7983,600——
2026-07-09$3.64$3.6475,200——
2026-07-08$3.58$3.5853,700——
2026-07-07$3.64$3.6489,200——
2026-07-06$3.93$3.9390,400——
2026-07-02$4.03$4.03158,700——
2026-07-01$4.57$4.57746,700——
2026-06-30$3.53$3.53202,100——
2026-06-29$3.77$3.77178,300——
2026-06-26$3.90$3.90230,600——
2026-06-25$4.15$4.15170,000——
2026-06-24$4.20$4.20383,100——
2026-06-23$4.20$4.20594,100——
2026-06-22$4.13$4.131,021,600——
2026-06-18$4.29$4.29991,700——
2026-06-17$4.75$4.755,699,700——
2026-06-16$6.10$6.108,384,300——
2026-06-15$9.40$9.40186,534,200——
2026-06-12$1.50$1.501,061,500——
2026-06-11$1.90$1.905,961,500——
2026-06-10$1.76$1.763,042,700——
2026-06-09$2.41$2.41104,227,800——
2026-06-08$1.28$1.2811,288,600——
2026-06-05$1.32$1.32695,700——
2026-06-04$1.72$1.7210,100——
2026-06-03$1.77$1.7722,400——
2026-06-02$1.66$1.6616,300——
2026-06-01$1.63$1.6355,900——
2026-05-29$1.85$1.8512,900——
2026-05-28$1.98$1.9870,300——
2026-05-27$1.96$1.9623,600——
2026-05-26$2.16$2.1616,300——
2026-05-22$2.21$2.2117,700——
2026-05-21$2.15$2.1570,300——
2026-05-20$2.28$2.28250,100——
2026-05-19$1.87$1.8714,300——
2026-05-18$1.93$1.937,600——
2026-05-15$2.15$2.155,300——
2026-05-14$2.05$2.054,600——
2026-05-13$2.06$2.064,900——
2026-05-12$2.14$2.144,300——
2026-05-11$2.18$2.186,800——
2026-05-08$2.22$2.2212,600——
2026-05-07$2.28$2.286,000——
2026-05-06$2.37$2.3725,700——
2026-05-05$2.45$2.4522,400——
2026-05-04$2.55$2.5533,000——
2026-05-01$2.87$2.8717,700——
2026-04-30$2.91$2.912,100——
2026-04-29$2.93$2.938,000——
2026-04-28$3.00$3.002,000——
2026-04-27$3.00$3.004,600——
2026-04-24$3.09$3.093,000——
2026-04-23$3.08$3.082,300——
2026-04-22$3.06$3.0610,400——
2026-04-21$2.97$2.972,800——
2026-04-20$2.96$2.96600——
2026-04-17$3.05$3.052,600——
2026-04-16$3.20$3.207,500——
2026-04-15$3.10$3.106,300——