Regency Centers Corporation (FRA:RRC)
Germany · Delayed Price · Currency is EUR 64.50
+0.50 (0.78%)
Last updated: Feb 20, 2026, 7:55 PM CET
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 1.56% | - |
| Feb 19, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 18, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Feb 17, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | - |
| Feb 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 13, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | - |
| Feb 12, 2026 | 64.50 | 65.00 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Feb 11, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Feb 10, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 1.57% | - |
| Feb 9, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Feb 6, 2026 | 63.50 | 64.00 | 62.50 | 63.50 | 63.50 | -0.78% | 131 |
| Feb 5, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 2.40% | - |
| Feb 4, 2026 | 61.00 | 63.00 | 61.00 | 62.50 | 62.50 | 2.46% | - |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Feb 2, 2026 | 60.50 | 61.50 | 60.50 | 61.00 | 61.00 | -0.81% | - |
| Jan 30, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | - |
| Jan 29, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 2.56% | - |
| Jan 28, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 27, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 26, 2026 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 23, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | - |
| Jan 22, 2026 | 60.50 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 21, 2026 | 60.00 | 60.50 | 59.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 20, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Jan 16, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | - |
| Jan 15, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jan 14, 2026 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 13, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | - |
| Jan 12, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | - |
| Jan 9, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 8, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1.68% | - |
| Jan 7, 2026 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | - | - |
| Jan 6, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 2.59% | - |
| Jan 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 2, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Dec 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 29, 2025 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | - |
| Dec 23, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | - |
| Dec 22, 2025 | 58.00 | 58.50 | 57.50 | 58.50 | 58.50 | - | - |
| Dec 19, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | - |
| Dec 18, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 17, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | - |
| Dec 16, 2025 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Dec 15, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | - |
| Dec 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.86 | - | - |
| Dec 11, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 56.86 | 0.88% | - |
| Dec 10, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 56.36 | -1.72% | - |
| Dec 9, 2025 | 58.00 | 58.50 | 58.00 | 58.00 | 57.35 | - | - |
| Dec 8, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 57.35 | -1.69% | - |