Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	76.48	77.08	76.48	76.97	76.97	0.49%	3
Feb 11, 2026	77.73	77.73	75.65	76.60	76.60	-0.30%	183
Feb 10, 2026	75.95	76.90	75.95	76.83	76.83	1.67%	38
Feb 9, 2026	76.11	76.70	74.73	75.56	75.56	1.47%	30
Feb 6, 2026	75.43	76.13	74.47	74.47	74.47	-0.90%	15
Feb 5, 2026	74.57	75.29	74.20	75.14	75.14	0.64%	64
Feb 4, 2026	71.99	74.66	71.99	74.66	74.66	3.08%	192
Feb 3, 2026	72.29	72.83	71.00	72.43	72.43	0.42%	37
Feb 2, 2026	72.00	73.07	72.00	72.13	72.13	0.53%	88
Jan 30, 2026	70.97	71.75	70.97	71.75	71.75	0.55%	24
Jan 29, 2026	69.96	71.36	69.96	71.36	71.36	0.53%	102
Jan 28, 2026	72.32	72.32	70.99	70.99	70.99	-0.05%	8
Jan 27, 2026	71.26	71.28	71.02	71.02	71.02	-0.41%	86
Jan 26, 2026	71.84	72.18	71.31	71.31	71.31	-0.35%	13
Jan 23, 2026	71.56	71.56	71.56	71.56	71.56	-0.72%	-
Jan 22, 2026	71.57	72.13	71.57	72.08	72.08	1.85%	226
Jan 20, 2026	71.16	71.16	70.48	70.77	70.77	-0.57%	112
Jan 16, 2026	70.40	71.18	69.16	71.18	71.18	1.25%	245
Jan 15, 2026	70.33	70.40	70.15	70.29	70.29	-0.21%	4
Jan 14, 2026	70.44	70.44	70.44	70.44	70.44	0.77%	2
Jan 13, 2026	70.89	70.89	69.75	69.90	69.90	-0.24%	4
Jan 12, 2026	69.45	70.27	69.03	70.07	70.07	-0.67%	90
Jan 9, 2026	70.00	70.54	69.62	70.54	70.54	0.08%	366
Jan 8, 2026	69.54	70.48	69.54	70.48	70.48	0.14%	629
Jan 7, 2026	69.99	70.38	69.90	70.38	70.38	2.31%	177
Jan 6, 2026	68.26	68.79	68.26	68.79	68.79	1.27%	4
Jan 5, 2026	67.70	67.99	67.70	67.93	67.93	-0.51%	2
Jan 2, 2026	70.06	70.06	68.20	68.28	68.28	-1.27%	4
Dec 31, 2025	70.29	70.29	69.04	69.16	69.16	-0.63%	1
Dec 30, 2025	69.59	69.61	69.59	69.60	69.60	-0.24%	35
Dec 29, 2025	69.01	70.24	69.01	69.77	69.77	0.26%	4
Dec 24, 2025	69.74	69.74	69.02	69.59	69.59	1.31%	96
Dec 23, 2025	69.08	69.08	68.69	68.69	68.69	-0.45%	24
Dec 22, 2025	68.77	69.00	68.23	69.00	69.00	1.08%	80
Dec 19, 2025	67.34	68.26	67.34	68.26	68.26	1.34%	212
Dec 18, 2025	67.81	67.81	67.36	67.36	67.36	-0.51%	1
Dec 17, 2025	67.59	67.71	67.59	67.71	67.71	1.06%	91
Dec 16, 2025	67.87	67.87	67.00	67.00	67.00	-1.21%	-
Dec 15, 2025	67.26	68.25	67.26	67.82	67.82	-0.06%	243
Dec 12, 2025	68.25	68.25	67.86	67.86	67.11	0.55%	31
Dec 11, 2025	67.49	67.49	67.49	67.49	66.74	-0.07%	-
Dec 10, 2025	67.96	67.96	67.54	67.54	66.79	-1.14%	9
Dec 9, 2025	68.32	68.32	68.32	68.32	67.56	0.18%	4
Dec 8, 2025	68.17	68.20	68.17	68.20	67.44	-1.09%	4
Dec 5, 2025	70.13	70.13	68.95	68.95	68.18	-0.37%	2
Dec 4, 2025	69.50	69.51	69.20	69.20	68.43	-1.20%	16
Dec 3, 2025	70.03	70.36	70.03	70.04	69.26	-0.09%	3,985
Dec 2, 2025	70.14	71.18	70.07	70.10	69.32	-1.12%	978
Dec 1, 2025	70.71	71.04	70.71	70.90	70.11	-1.11%	77
Nov 28, 2025	71.24	71.69	71.07	71.69	70.89	0.45%	21