Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	70.22	70.82	70.22	70.82	70.82	-0.59%	10
Oct 10, 2025	70.70	71.37	70.70	71.24	71.24	-0.06%	1
Oct 9, 2025	71.49	71.67	71.28	71.28	71.28	0.47%	47
Oct 8, 2025	71.40	71.40	70.94	70.94	70.94	-0.16%	103
Oct 7, 2025	71.05	71.06	71.05	71.06	71.06	-0.67%	20
Oct 6, 2025	72.91	72.91	71.54	71.54	71.54	-1.46%	3
Oct 3, 2025	72.30	72.60	72.13	72.60	72.60	1.78%	28
Oct 2, 2025	71.25	71.95	71.25	71.33	71.33	-2.19%	31
Oct 1, 2025	73.27	73.27	72.87	72.93	72.93	0.44%	3
Sep 30, 2025	70.78	72.61	70.78	72.61	72.61	1.64%	86
Sep 29, 2025	71.30	71.70	71.30	71.43	71.43	-0.26%	59
Sep 26, 2025	71.62	71.62	71.62	71.62	71.62	0.16%	1
Sep 24, 2025	70.47	71.51	70.47	71.51	71.51	0.46%	250
Sep 23, 2025	71.00	71.18	70.87	71.18	71.18	1.33%	113
Sep 22, 2025	70.27	70.27	69.92	70.24	70.24	0.41%	110
Sep 19, 2025	70.34	70.34	69.96	69.96	69.96	-0.07%	108
Sep 18, 2025	70.24	70.24	69.92	70.01	70.01	-1.08%	-
Sep 17, 2025	70.37	70.78	70.37	70.78	70.78	0.01%	90
Sep 16, 2025	70.96	71.03	70.65	70.77	70.77	-0.06%	298
Sep 15, 2025	70.96	71.17	70.82	70.82	70.82	-1.26%	100
Sep 12, 2025	72.18	72.18	71.72	71.72	71.72	0.53%	169
Sep 11, 2025	71.50	71.50	71.34	71.34	71.34	-0.89%	7
Sep 10, 2025	72.14	72.44	71.98	71.98	71.27	-1.06%	112
Sep 9, 2025	72.73	73.38	72.73	72.75	72.04	0.31%	183
Sep 8, 2025	73.30	73.40	72.53	72.53	71.82	-1.08%	170
Sep 5, 2025	73.60	73.66	73.32	73.32	72.60	1.33%	20
Sep 4, 2025	72.67	72.67	72.23	72.35	71.65	0.59%	265
Sep 3, 2025	71.90	72.42	71.90	71.93	71.23	-0.95%	14
Sep 2, 2025	72.30	72.78	71.92	72.62	71.91	0.51%	1,339
Aug 29, 2025	72.51	72.53	72.21	72.25	71.54	0.65%	119
Aug 28, 2025	71.95	71.96	71.79	71.79	71.08	-0.45%	235
Aug 27, 2025	72.02	72.28	71.93	72.11	71.40	-	32
Aug 26, 2025	71.90	72.11	71.34	72.11	71.40	0.18%	7
Aug 25, 2025	72.27	72.36	71.88	71.98	71.28	-0.89%	1
Aug 22, 2025	72.19	72.63	71.81	72.63	71.92	1.89%	111
Aug 21, 2025	71.76	71.78	71.28	71.28	70.58	-1.34%	28
Aug 20, 2025	72.25	72.44	72.25	72.25	71.54	1.30%	2
Aug 19, 2025	70.30	71.32	70.30	71.32	70.62	0.30%	43
Aug 18, 2025	71.49	71.50	71.11	71.11	70.41	-0.11%	175
Aug 15, 2025	71.11	71.19	71.11	71.19	70.49	0.28%	1
Aug 14, 2025	70.93	71.17	70.93	70.99	70.30	-0.56%	-
Aug 13, 2025	71.89	72.03	71.20	71.39	70.69	-0.45%	175
Aug 12, 2025	71.68	71.72	71.02	71.72	71.01	-0.67%	88
Aug 11, 2025	72.28	72.28	71.83	72.20	71.50	-0.32%	102
Aug 8, 2025	72.81	72.81	72.44	72.44	71.73	0.44%	13
Aug 7, 2025	72.81	72.81	72.12	72.12	71.41	-1.92%	3
Aug 6, 2025	72.84	73.94	72.84	73.53	72.81	0.57%	18
Aug 5, 2025	72.05	73.11	72.05	73.11	72.39	3.36%	6
Aug 4, 2025	70.71	71.08	70.53	70.73	70.04	-0.42%	31
Aug 1, 2025	71.52	71.62	71.02	71.03	70.33	-1.32%	5