Regency Centers Corporation (FRA:RRC)
Germany · Delayed Price · Currency is EUR 63.00
-0.50 (-0.79%)
At close: Sep 18, 2026
FRA:RRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Sep 17, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Sep 16, 2026 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Sep 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 14, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | - |
| Sep 11, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | 0.23% | - |
| Sep 10, 2026 | 64.50 | 65.00 | 64.00 | 64.50 | 63.85 | - | - |
| Sep 9, 2026 | 64.50 | 65.00 | 64.50 | 64.50 | 63.85 | -0.77% | - |
| Sep 8, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.35 | 1.56% | - |
| Sep 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.36 | -0.78% | - |
| Sep 4, 2026 | 65.00 | 65.50 | 64.50 | 64.50 | 63.85 | -0.77% | - |
| Sep 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | - | - |
| Sep 2, 2026 | 65.00 | 65.50 | 65.00 | 65.00 | 64.35 | -0.76% | - |
| Sep 1, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 64.84 | 2.34% | - |
| Aug 31, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 63.36 | -1.54% | - |
| Aug 28, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.35 | 0.78% | - |
| Aug 27, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.85 | -1.53% | - |
| Aug 26, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.84 | - | - |
| Aug 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.84 | - | - |
| Aug 24, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 64.84 | 0.77% | - |
| Aug 21, 2026 | 65.00 | 65.50 | 64.50 | 65.00 | 64.35 | -0.76% | - |
| Aug 20, 2026 | 65.00 | 65.50 | 64.50 | 65.50 | 64.84 | 0.77% | - |
| Aug 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | -0.76% | - |
| Aug 18, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 64.84 | - | - |
| Aug 17, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 64.84 | -0.76% | - |
| Aug 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.34 | -0.75% | - |
| Aug 13, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 65.83 | 1.53% | - |
| Aug 12, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.84 | - | - |
| Aug 11, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 64.84 | - | - |
| Aug 10, 2026 | 66.50 | 66.50 | 65.50 | 65.50 | 64.84 | -1.50% | - |
| Aug 7, 2026 | 66.00 | 67.00 | 65.50 | 66.50 | 65.83 | - | - |
| Aug 6, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 65.83 | -2.92% | - |
| Aug 5, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 67.81 | -0.72% | - |
| Aug 4, 2026 | 69.50 | 69.50 | 68.50 | 69.00 | 68.31 | -0.72% | - |
| Aug 3, 2026 | 69.50 | 69.50 | 69.00 | 69.50 | 68.80 | 0.72% | - |
| Jul 31, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 68.31 | - | - |
| Jul 30, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 68.31 | -2.13% | - |
| Jul 29, 2026 | 70.50 | 71.00 | 70.50 | 70.50 | 69.79 | -0.70% | - |
| Jul 28, 2026 | 71.50 | 72.00 | 71.00 | 71.00 | 70.29 | -2.07% | - |
| Jul 27, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 71.77 | 0.69% | - |
| Jul 24, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 71.28 | 1.41% | - |
| Jul 23, 2026 | 71.50 | 72.00 | 71.00 | 71.00 | 70.29 | -0.70% | - |
| Jul 22, 2026 | 71.00 | 72.00 | 71.00 | 71.50 | 70.78 | - | - |
| Jul 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.78 | - | - |
| Jul 20, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 70.78 | -0.69% | - |
| Jul 17, 2026 | 71.00 | 72.50 | 71.00 | 72.00 | 71.28 | 0.70% | - |
| Jul 16, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 70.78 | 2.88% | - |
| Jul 15, 2026 | 70.00 | 70.50 | 69.50 | 69.50 | 68.80 | -0.71% | - |
| Jul 14, 2026 | 70.00 | 70.00 | 69.50 | 70.00 | 69.30 | - | - |
| Jul 13, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 69.30 | 0.72% | - |