Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	68.25	68.25	67.86	67.86	67.86	0.55%	31
Dec 11, 2025	67.49	67.49	67.49	67.49	67.49	-0.07%	-
Dec 10, 2025	67.96	67.96	67.54	67.54	67.54	-1.14%	9
Dec 9, 2025	68.32	68.32	68.32	68.32	68.32	0.18%	4
Dec 8, 2025	68.17	68.20	68.17	68.20	68.20	-1.09%	4
Dec 5, 2025	70.13	70.13	68.95	68.95	68.95	-0.37%	2
Dec 4, 2025	69.50	69.51	69.20	69.20	69.20	-1.20%	16
Dec 3, 2025	70.03	70.36	70.03	70.04	70.04	-0.09%	3,985
Dec 2, 2025	70.14	71.18	70.07	70.10	70.10	-1.12%	978
Dec 1, 2025	70.71	71.04	70.71	70.90	70.90	-1.11%	77
Nov 28, 2025	71.24	71.69	71.07	71.69	71.69	0.45%	21
Nov 26, 2025	70.82	71.37	70.82	71.37	71.37	-0.46%	3
Nov 25, 2025	71.88	71.88	71.14	71.70	71.70	1.06%	5,321
Nov 24, 2025	70.86	71.03	70.74	70.95	70.95	1.21%	1,808
Nov 21, 2025	69.30	70.10	69.30	70.10	70.10	0.41%	3
Nov 20, 2025	69.82	69.82	69.82	69.82	69.82	0.80%	89
Nov 19, 2025	70.08	70.08	69.26	69.26	69.26	-0.40%	3
Nov 18, 2025	69.54	69.54	69.54	69.54	69.54	-0.23%	135
Nov 17, 2025	69.70	69.70	69.61	69.70	69.70	-0.23%	8
Nov 14, 2025	69.64	70.09	69.64	69.86	69.86	-0.26%	2
Nov 13, 2025	70.04	70.04	70.02	70.04	70.04	-0.85%	86
Nov 12, 2025	71.24	71.24	70.64	70.64	70.64	-0.10%	295
Nov 11, 2025	70.47	70.71	70.36	70.71	70.71	1.12%	15
Nov 10, 2025	69.91	69.93	69.81	69.93	69.93	0.71%	6
Nov 7, 2025	69.44	69.61	69.32	69.44	69.44	0.32%	24
Nov 6, 2025	69.50	70.51	68.68	69.22	69.22	0.31%	22
Nov 5, 2025	68.99	69.17	68.87	69.00	69.00	-0.61%	42
Nov 4, 2025	69.35	69.67	69.18	69.43	69.43	3.02%	101
Nov 3, 2025	69.34	69.72	67.39	67.39	67.39	-2.61%	102
Oct 31, 2025	69.04	69.79	68.82	69.20	69.20	-1.17%	108
Oct 30, 2025	69.08	70.02	69.08	70.02	70.02	-0.28%	5
Oct 29, 2025	71.08	71.39	70.22	70.22	70.22	-1.71%	141
Oct 28, 2025	72.38	72.77	71.31	71.44	71.44	-2.15%	360
Oct 27, 2025	72.98	73.01	72.91	73.01	73.01	0.73%	88
Oct 24, 2025	72.48	72.48	72.48	72.48	72.48	0.37%	-
Oct 23, 2025	72.84	72.84	71.96	72.21	72.21	-0.07%	102
Oct 22, 2025	72.46	72.46	72.08	72.26	72.26	-0.59%	2
Oct 21, 2025	71.68	72.69	71.68	72.69	72.69	1.47%	30
Oct 20, 2025	73.09	73.09	71.64	71.64	71.64	-0.39%	163
Oct 17, 2025	72.17	72.17	71.48	71.92	71.92	-0.03%	2
Oct 16, 2025	72.65	72.65	71.94	71.94	71.94	-0.87%	84
Oct 15, 2025	72.44	72.71	72.44	72.57	72.57	0.77%	19
Oct 14, 2025	71.53	72.02	71.17	72.02	72.02	1.69%	54
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