Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.14
-0.54 (-0.75%)
Oct 6, 2025, 4:00 PM EDT - Market closed

Regency Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202572.3272.3271.0471.1471.14-0.75%1,082,196
Oct 3, 202571.8972.7671.6371.6871.68-0.28%999,326
Oct 2, 202571.8572.0571.1271.8871.88-0.29%912,362
Oct 1, 202573.1073.4571.9472.0972.09-1.11%1,250,833
Sep 30, 202572.0573.0071.5772.9072.900.94%1,308,861
Sep 29, 202571.5772.3671.2172.2272.220.98%1,060,778
Sep 26, 202571.4171.9071.0971.5271.520.63%678,033
Sep 25, 202571.6371.8570.9571.0771.07-0.43%962,345
Sep 24, 202571.4571.7470.8771.3871.38-0.14%1,259,457
Sep 23, 202570.7871.6670.7671.4871.481.06%1,077,417
Sep 22, 202570.4470.9569.6870.7370.730.65%1,132,693
Sep 19, 202570.5670.6769.8070.2770.27-0.09%2,344,501
Sep 18, 202569.6170.5369.4570.3370.330.82%1,067,197
Sep 17, 202570.3771.1469.6369.7669.76-0.88%986,455
Sep 16, 202570.7371.1070.2370.3870.38-0.83%1,129,745
Sep 15, 202571.4471.4870.5870.9770.97-0.52%1,210,511
Sep 12, 202571.9172.2971.3071.3471.34-1.25%1,193,470
Sep 11, 202571.6372.4671.4572.2472.240.21%1,291,445
Sep 10, 202572.1172.3671.7572.0971.39-0.41%1,202,505
Sep 9, 202572.7973.0872.2672.3971.69-0.94%899,062
Sep 8, 202573.4473.5872.4373.0872.37-0.81%1,097,757
Sep 5, 202573.7074.4572.7173.6872.970.16%848,779
Sep 4, 202572.5573.6072.0973.5672.851.84%1,219,966
Sep 3, 202571.9572.5371.8472.2371.53-0.14%771,228
Sep 2, 202572.3073.0071.9372.3371.63-0.23%1,744,524
Aug 29, 202572.3472.6872.2372.5071.800.40%1,029,758
Aug 28, 202572.4772.5471.4972.2171.51-0.36%876,329
Aug 27, 202572.1072.5471.9872.4771.770.56%1,003,035
Aug 26, 202571.9072.4571.6772.0771.370.21%1,405,963
Aug 25, 202572.1672.4471.7571.9271.23-0.59%1,113,445
Aug 22, 202571.6672.7971.6672.3571.651.59%1,314,938
Aug 21, 202571.3271.9171.1071.2270.53-0.71%977,571
Aug 20, 202572.0872.6371.4871.7371.04-0.07%1,261,849
Aug 19, 202570.3471.8470.3471.7871.092.05%1,244,087
Aug 18, 202571.1371.3970.3070.3469.66-0.96%755,441
Aug 15, 202571.2571.3770.9271.0270.33-0.13%1,118,802
Aug 14, 202571.6271.6270.6671.1170.42-1.26%921,008
Aug 13, 202572.0172.2170.9372.0271.320.19%1,592,569
Aug 12, 202571.5771.9471.0371.8871.190.48%1,205,719
Aug 11, 202571.9172.5371.5171.5470.85-0.53%1,058,516
Aug 8, 202572.5272.8371.6271.9271.23-0.85%746,743
Aug 7, 202573.4573.6071.9772.5471.84-0.90%929,691
Aug 6, 202574.0074.3573.0373.2072.49-0.83%2,733,890
Aug 5, 202572.1073.9171.9673.8173.102.26%1,552,106
Aug 4, 202570.7172.2170.6272.1871.482.41%1,161,760
Aug 1, 202572.2472.2470.3570.4869.80-1.29%1,141,645
Jul 31, 202572.1572.4471.2171.4070.71-1.26%1,369,454
Jul 30, 202573.2074.0171.7772.3171.610.77%1,755,415
Jul 29, 202570.3871.8669.8771.7671.072.46%1,735,215
Jul 28, 202571.0571.0569.8970.0469.36-1.60%999,232