Regency Centers Corporation (FRA:RRC)
Germany · Delayed Price · Currency is EUR 64.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:RRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | - | - |
| Mar 26, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 25, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | - |
| Mar 24, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | 35 |
| Mar 23, 2026 | 64.00 | 65.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Mar 20, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Mar 19, 2026 | 66.50 | 66.50 | 65.50 | 66.00 | 66.00 | -0.75% | - |
| Mar 18, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Mar 17, 2026 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 16, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | - |
| Mar 13, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 12, 2026 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Mar 11, 2026 | 66.50 | 67.00 | 66.00 | 67.00 | 67.00 | - | - |
| Mar 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.35 | - | - |
| Mar 9, 2026 | 66.50 | 67.00 | 66.00 | 67.00 | 66.35 | -0.74% | - |
| Mar 6, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 66.85 | -0.74% | - |
| Mar 5, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 67.34 | - | - |
| Mar 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.34 | -0.73% | - |
| Mar 3, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 67.84 | 0.74% | - |
| Mar 2, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 67.34 | 2.26% | - |
| Feb 27, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 65.86 | 0.76% | - |
| Feb 26, 2026 | 65.50 | 66.50 | 65.50 | 66.00 | 65.36 | - | - |
| Feb 25, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.36 | 0.76% | - |
| Feb 24, 2026 | 66.00 | 66.00 | 65.00 | 65.50 | 64.87 | -0.76% | - |
| Feb 23, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 65.36 | 1.54% | - |
| Feb 20, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.37 | 1.56% | - |
| Feb 19, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 63.38 | - | - |
| Feb 18, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 63.38 | -1.54% | - |
| Feb 17, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.37 | 1.56% | - |
| Feb 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.38 | - | - |
| Feb 13, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.38 | 0.79% | - |
| Feb 12, 2026 | 64.50 | 65.00 | 63.50 | 63.50 | 62.89 | -0.78% | - |
| Feb 11, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 63.38 | -0.78% | - |
| Feb 10, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 63.88 | 1.57% | - |
| Feb 9, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 62.89 | - | - |
| Feb 6, 2026 | 63.50 | 64.00 | 62.50 | 63.50 | 62.89 | -0.78% | 131 |
| Feb 5, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 63.38 | 2.40% | - |
| Feb 4, 2026 | 61.00 | 63.00 | 61.00 | 62.50 | 61.90 | 2.46% | - |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.41 | - | - |
| Feb 2, 2026 | 60.50 | 61.50 | 60.50 | 61.00 | 60.41 | -0.81% | - |
| Jan 30, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 60.90 | 2.50% | - |
| Jan 29, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 59.42 | 2.56% | - |
| Jan 28, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 57.93 | -0.85% | - |
| Jan 27, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 58.43 | -0.84% | - |
| Jan 26, 2026 | 59.50 | 60.00 | 59.50 | 59.50 | 58.92 | -0.83% | - |
| Jan 23, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 59.42 | - | - |
| Jan 22, 2026 | 60.50 | 61.00 | 60.00 | 60.00 | 59.42 | -0.83% | - |
| Jan 21, 2026 | 60.00 | 60.50 | 59.50 | 60.50 | 59.91 | 0.83% | - |
| Jan 20, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 59.42 | -0.83% | - |
| Jan 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | -1.63% | - |