Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	71.29	71.61	70.19	70.45	70.45	-1.18%	1,195,663
Jan 27, 2026	71.34	71.47	70.75	71.29	71.29	0.01%	1,333,307
Jan 26, 2026	71.31	71.67	70.50	71.28	71.28	0.20%	1,534,150
Jan 23, 2026	70.77	71.24	70.22	71.14	71.14	0.39%	895,070
Jan 22, 2026	71.03	72.13	70.64	70.86	70.86	-0.23%	1,962,200
Jan 21, 2026	71.03	71.18	70.05	71.02	71.02	0.69%	1,612,453
Jan 20, 2026	71.40	71.51	70.22	70.53	70.53	-1.32%	1,853,841
Jan 16, 2026	69.61	71.64	69.48	71.47	71.47	2.32%	1,472,090
Jan 15, 2026	70.14	70.75	69.79	69.85	69.85	-0.10%	1,015,129
Jan 14, 2026	69.90	70.32	69.34	69.92	69.92	-0.06%	959,644
Jan 13, 2026	70.18	70.43	68.78	69.96	69.96	-0.33%	992,252
Jan 12, 2026	69.74	70.57	69.57	70.19	70.19	0.67%	1,366,757
Jan 9, 2026	69.91	70.75	69.51	69.72	69.72	-1.27%	1,745,723
Jan 8, 2026	69.71	70.96	69.55	70.62	70.62	0.90%	1,150,951
Jan 7, 2026	69.89	70.57	69.63	69.99	69.99	0.53%	1,345,926
Jan 6, 2026	68.13	69.67	68.11	69.62	69.62	1.53%	1,112,132
Jan 5, 2026	67.58	68.68	67.35	68.57	68.57	0.90%	1,097,805
Jan 2, 2026	68.67	68.68	67.79	67.96	67.96	-1.55%	1,332,343
Dec 31, 2025	69.60	69.60	68.86	69.03	69.03	-0.81%	959,515
Dec 30, 2025	69.63	69.87	69.38	69.60	69.60	-0.28%	707,635
Dec 29, 2025	69.72	69.97	69.59	69.79	69.79	0.35%	677,644
Dec 26, 2025	69.49	69.68	69.14	69.55	69.55	-	479,009
Dec 24, 2025	69.18	69.68	69.08	69.55	69.55	0.62%	379,928
Dec 23, 2025	69.28	69.28	68.56	69.12	69.12	0.01%	989,460
Dec 22, 2025	68.16	69.33	68.10	69.11	69.11	0.82%	1,364,289
Dec 19, 2025	67.48	68.80	67.29	68.55	68.55	1.24%	3,813,057
Dec 18, 2025	67.89	68.10	67.25	67.71	67.71	-0.50%	1,866,956
Dec 17, 2025	67.10	68.16	66.86	68.05	68.05	1.33%	1,489,214
Dec 16, 2025	68.31	68.44	66.94	67.16	67.16	-1.60%	1,529,035
Dec 15, 2025	67.66	68.30	66.99	68.25	68.25	0.72%	1,315,280
Dec 12, 2025	67.92	68.25	67.58	67.76	67.01	-	1,015,329
Dec 11, 2025	67.50	67.98	67.25	67.76	67.01	0.83%	1,702,144
Dec 10, 2025	67.90	68.24	67.10	67.20	66.45	-0.87%	1,714,330
Dec 9, 2025	68.24	68.95	67.62	67.79	67.03	-0.12%	848,250
Dec 8, 2025	68.64	68.69	67.79	67.87	67.11	-1.21%	971,861
Dec 5, 2025	69.03	69.27	68.62	68.70	67.93	-0.54%	1,007,590
Dec 4, 2025	68.94	69.75	68.92	69.07	68.30	-1.24%	1,381,628
Dec 3, 2025	70.11	70.36	69.43	69.94	69.16	-0.14%	762,910
Dec 2, 2025	70.90	71.18	69.61	70.03	69.25	-1.14%	742,861
Dec 1, 2025	70.73	71.32	70.70	70.84	70.05	-0.45%	882,621
Nov 28, 2025	71.26	71.75	71.00	71.16	70.37	-0.14%	576,633
Nov 26, 2025	70.83	71.57	70.64	71.26	70.47	0.27%	1,487,989
Nov 25, 2025	71.31	71.88	70.98	71.07	70.28	-0.14%	1,187,258
Nov 24, 2025	70.89	71.35	70.32	71.17	70.38	0.42%	2,346,754
Nov 21, 2025	69.41	71.14	69.23	70.87	70.08	2.10%	1,184,012
Nov 20, 2025	69.75	70.34	69.16	69.41	68.64	0.46%	1,062,415
Nov 19, 2025	69.53	69.88	68.97	69.09	68.32	-0.58%	797,012
Nov 18, 2025	69.49	69.82	69.09	69.49	68.72	0.52%	799,351
Nov 17, 2025	69.78	70.15	68.86	69.13	68.36	-0.66%	709,664
Nov 14, 2025	69.94	70.19	69.25	69.59	68.81	-0.33%	1,012,180