Regency Centers Corporation (FRA:RRC)
Germany · Delayed Price · Currency is EUR 71.00
+0.50 (0.71%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:RRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | - | -1.42% | - |
| Jun 25, 2026 | 70.50 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| Jun 24, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Jun 23, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.22% | - |
| Jun 22, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | - |
| Jun 19, 2026 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jun 18, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | - |
| Jun 17, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jun 16, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Jun 15, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jun 12, 2026 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | 0.22% | - |
| Jun 11, 2026 | 69.50 | 70.00 | 69.50 | 69.50 | 68.85 | 0.72% | - |
| Jun 10, 2026 | 68.50 | 69.50 | 68.50 | 69.00 | 68.35 | 0.73% | - |
| Jun 9, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 67.86 | 2.24% | - |
| Jun 8, 2026 | 67.00 | 67.50 | 67.00 | 67.00 | 66.37 | - | - |
| Jun 5, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 66.37 | 2.29% | - |
| Jun 4, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 64.89 | - | - |
| Jun 3, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 64.89 | 0.77% | - |
| Jun 2, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 64.39 | -0.76% | - |
| Jun 1, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 64.89 | -0.76% | - |
| May 29, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 65.38 | -1.49% | - |
| May 28, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 66.37 | -0.74% | - |
| May 27, 2026 | 67.50 | 68.00 | 67.50 | 67.50 | 66.87 | - | - |
| May 26, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 66.87 | -0.74% | - |
| May 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.36 | 0.74% | - |
| May 22, 2026 | 67.50 | 67.50 | 67.00 | 67.50 | 66.87 | 0.75% | - |
| May 21, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.37 | 0.75% | - |
| May 20, 2026 | 66.50 | 67.00 | 66.00 | 66.50 | 65.88 | - | - |
| May 19, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 65.88 | 0.76% | - |
| May 18, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.38 | 1.54% | - |
| May 15, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.39 | -0.76% | - |
| May 14, 2026 | 65.50 | 66.00 | 65.50 | 65.50 | 64.89 | 0.77% | - |
| May 13, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 64.39 | -1.52% | - |
| May 12, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.38 | 0.76% | - |
| May 11, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 64.89 | - | - |
| May 8, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 64.89 | -0.76% | - |
| May 7, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 65.38 | -1.49% | - |
| May 6, 2026 | 67.00 | 67.50 | 67.00 | 67.00 | 66.37 | - | 76 |
| May 5, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 66.37 | - | - |
| May 4, 2026 | 67.00 | 67.00 | 66.50 | 67.00 | 66.37 | 1.52% | - |
| Apr 30, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 65.38 | -2.22% | - |
| Apr 29, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 66.87 | -0.74% | - |
| Apr 28, 2026 | 68.00 | 68.50 | 68.00 | 68.00 | 67.36 | - | - |
| Apr 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.36 | - | - |
| Apr 24, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 67.36 | -1.45% | - |
| Apr 23, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 68.35 | 2.99% | - |
| Apr 22, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 66.37 | -1.47% | - |
| Apr 21, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 67.36 | -0.73% | - |
| Apr 20, 2026 | 68.00 | 69.00 | 68.00 | 68.50 | 67.86 | - | - |
| Apr 17, 2026 | 67.50 | 68.50 | 67.00 | 68.50 | 67.86 | 1.48% | 74 |