Skip to main content
RGNX logo

REGENXBIO Inc.

RGNXNASDAQHealthcareBiotechnology

$6.60Today:- (-)1Y −43.00%

As of Oct 27, 2026 close

Market cap
$349.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.46$16.19
Volume (live)
-
Avg. volume (3M)
1.47M

REGENXBIO (RGNX) Historical Stock Prices

Analyze REGENXBIO (RGNX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

REGENXBIO (RGNX) Interactive Price Chart

Interactive historical price chart showing REGENXBIO stock price movements and trends across multiple time periods.

Loading chart...

RGNX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RGNX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.546.786.466.606.601.22M
Oct 26, 20266.746.896.486.586.581.14M
Oct 23, 20267.037.086.636.686.681.45M
Oct 22, 20267.117.306.987.177.171.13M
Oct 21, 20267.427.477.157.177.17945.33K
Oct 20, 20267.157.587.067.407.401.32M
Oct 19, 20266.987.266.957.157.151.30M
Oct 16, 20267.147.186.886.926.921.21M
Oct 15, 20266.887.286.837.167.161.23M
Oct 14, 20267.127.246.806.886.881.57M
Oct 13, 20267.667.727.117.267.261.38M
Oct 12, 20268.128.297.747.777.772.03M
Oct 9, 20268.038.287.958.078.07859.29K
Oct 8, 20267.508.317.448.098.092.26M
Oct 7, 20267.317.737.207.597.591.00M
Oct 6, 20267.797.847.337.457.451.16M
Oct 5, 20267.808.167.577.767.762.35M
Oct 2, 20267.587.627.367.437.431.04M
Oct 1, 20267.527.747.307.427.421.71M
Sep 30, 20267.497.867.357.537.531.79M
Sep 29, 20267.417.647.337.457.452.10M
Sep 28, 20267.307.507.177.477.471.33M
Sep 25, 20267.537.677.177.407.401.28M
Sep 24, 20267.457.467.127.247.241.52M
Sep 23, 20268.138.147.407.507.501.11M
Sep 22, 20268.038.257.908.158.151.20M
Sep 21, 20268.248.317.767.887.881.12M
Sep 18, 20268.228.338.008.038.033.38M
Sep 17, 20268.348.568.028.218.211.81M
Sep 16, 20267.937.997.647.987.981.23M
Sep 15, 20268.698.757.787.957.951.43M
Sep 14, 20268.588.738.498.698.69858.45K
Sep 11, 20268.698.828.398.538.531.03M
Sep 10, 20268.638.798.478.568.561.17M
Sep 9, 20268.709.038.628.738.731.41M
Sep 8, 20268.958.958.608.768.76998.96K
Sep 4, 20269.099.218.868.948.941.07M
Sep 3, 20269.569.569.009.209.20839.25K
Sep 2, 20269.349.719.209.609.60866.27K
Sep 1, 20269.389.629.289.329.32783.80K
Aug 31, 20269.509.689.099.509.501.61M
Aug 28, 202610.0010.109.219.669.661.75M
Aug 27, 20269.359.469.049.379.37916.59K
Aug 26, 20268.859.438.619.389.381.16M
Aug 25, 20268.148.998.138.918.911.76M
Aug 24, 20268.298.647.778.058.055.45M
Aug 21, 202611.1411.1610.4910.7210.721.01M
Aug 20, 202611.9712.0811.0311.0611.06947.37K
Aug 19, 202611.5012.0411.5012.0212.021.15M
Aug 18, 202611.1311.2010.7311.0711.07623.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.