Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	71.36	71.64	69.98	70.03	70.03	-2.27%	1,049,242
Jun 24, 2025	72.43	72.68	71.54	71.66	71.66	-0.84%	1,085,233
Jun 23, 2025	71.33	72.31	71.24	72.27	72.27	1.59%	792,044
Jun 20, 2025	70.95	71.65	70.83	71.14	71.14	0.59%	1,948,954
Jun 18, 2025	70.04	71.11	69.83	70.72	70.72	0.83%	810,597
Jun 17, 2025	70.29	70.96	69.80	70.14	70.14	-0.37%	1,390,884
Jun 16, 2025	70.42	70.77	69.93	70.40	70.40	0.21%	1,278,518
Jun 13, 2025	70.74	71.07	69.75	70.25	70.25	-1.14%	1,452,037
Jun 12, 2025	70.84	71.07	70.42	71.06	71.06	0.07%	896,016
Jun 11, 2025	72.13	72.52	70.77	71.01	71.01	-2.28%	1,035,133
Jun 10, 2025	72.47	73.03	72.19	72.67	71.96	0.71%	1,057,540
Jun 9, 2025	71.85	72.57	71.36	72.16	71.45	0.21%	853,033
Jun 6, 2025	71.44	72.13	70.67	72.01	71.30	1.08%	1,144,774
Jun 5, 2025	71.45	71.52	70.72	71.24	70.54	-0.60%	990,714
Jun 4, 2025	71.39	71.84	71.16	71.67	70.97	0.18%	791,762
Jun 3, 2025	71.11	71.96	71.11	71.54	70.84	-0.57%	873,002
Jun 2, 2025	71.60	72.25	70.91	71.95	71.24	-0.28%	749,764
May 30, 2025	72.35	72.57	71.66	72.15	71.44	-0.33%	2,067,620
May 29, 2025	71.62	72.52	71.45	72.39	71.68	1.08%	728,159
May 28, 2025	72.23	72.37	71.16	71.62	70.92	-0.72%	792,995
May 27, 2025	71.67	72.42	71.23	72.14	71.43	1.59%	1,079,262
May 23, 2025	70.93	71.29	70.57	71.01	70.31	-0.10%	972,165
May 22, 2025	71.31	71.51	70.53	71.08	70.38	-0.36%	930,761
May 21, 2025	72.57	72.94	71.18	71.34	70.64	-2.45%	822,153
May 20, 2025	73.44	73.90	72.85	73.13	72.41	-1.24%	869,597
May 19, 2025	73.16	74.27	73.16	74.05	73.32	0.31%	1,887,751
May 16, 2025	72.90	73.87	72.57	73.82	73.09	1.69%	962,901
May 15, 2025	72.41	72.79	72.11	72.59	71.88	0.54%	1,167,434
May 14, 2025	72.21	72.58	71.56	72.20	71.49	-1.16%	1,430,132
May 13, 2025	74.04	74.16	72.59	73.05	72.33	-1.06%	1,091,233
May 12, 2025	72.93	73.86	72.66	73.83	73.10	2.00%	757,618
May 9, 2025	71.70	72.69	71.50	72.38	71.67	0.67%	788,973
May 8, 2025	72.04	72.65	71.28	71.90	71.19	-0.15%	867,685
May 7, 2025	72.19	72.75	71.83	72.01	71.30	0.04%	890,263
May 6, 2025	72.48	72.54	71.40	71.98	71.27	-0.69%	918,817
May 5, 2025	73.03	73.09	72.31	72.48	71.77	-0.75%	525,060
May 2, 2025	73.37	74.30	72.60	73.03	72.31	0.84%	617,796
May 1, 2025	73.00	73.20	71.81	72.42	71.71	0.33%	910,336
Apr 30, 2025	72.19	72.95	69.96	72.18	71.47	0.46%	1,836,523
Apr 29, 2025	71.75	72.27	70.85	71.85	71.14	0.03%	1,388,330
Apr 28, 2025	70.91	71.99	70.90	71.83	71.12	0.57%	1,045,233
Apr 25, 2025	71.72	71.88	70.51	71.42	70.72	-0.04%	1,053,569
Apr 24, 2025	71.77	72.22	71.39	71.45	70.75	-0.71%	673,768
Apr 23, 2025	72.20	73.27	71.24	71.96	71.25	-0.50%	1,093,020
Apr 22, 2025	71.78	72.74	71.16	72.32	71.61	2.18%	787,782
Apr 21, 2025	70.92	72.01	69.85	70.78	70.08	-1.23%	585,049
Apr 17, 2025	70.60	72.24	70.50	71.66	70.96	2.07%	635,249
Apr 16, 2025	70.67	71.24	69.93	70.21	69.52	-0.21%	651,742
Apr 15, 2025	70.88	71.10	70.23	70.36	69.67	-0.07%	1,003,559
Apr 14, 2025	69.34	70.80	69.34	70.41	69.72	1.46%	882,503