Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	71.45	71.52	70.72	71.24	71.24	-0.60%	990,714
Jun 4, 2025	71.39	71.84	71.16	71.67	71.67	0.18%	791,762
Jun 3, 2025	71.11	71.96	71.11	71.54	71.54	-0.57%	873,002
Jun 2, 2025	71.60	72.25	70.91	71.95	71.95	-0.28%	749,764
May 30, 2025	72.35	72.57	71.66	72.15	72.15	-0.33%	2,067,620
May 29, 2025	71.62	72.52	71.45	72.39	72.39	1.08%	728,159
May 28, 2025	72.23	72.37	71.16	71.62	71.62	-0.72%	792,995
May 27, 2025	71.67	72.42	71.23	72.14	72.14	1.59%	1,079,262
May 23, 2025	70.93	71.29	70.57	71.01	71.01	-0.10%	972,165
May 22, 2025	71.31	71.51	70.53	71.08	71.08	-0.36%	930,761
May 21, 2025	72.57	72.94	71.18	71.34	71.34	-2.45%	822,153
May 20, 2025	73.44	73.90	72.85	73.13	73.13	-1.24%	869,597
May 19, 2025	73.16	74.27	73.16	74.05	74.05	0.31%	1,887,751
May 16, 2025	72.90	73.87	72.57	73.82	73.82	1.69%	962,901
May 15, 2025	72.41	72.79	72.11	72.59	72.59	0.54%	1,167,434
May 14, 2025	72.21	72.58	71.56	72.20	72.20	-1.16%	1,430,132
May 13, 2025	74.04	74.16	72.59	73.05	73.05	-1.06%	1,091,233
May 12, 2025	72.93	73.86	72.66	73.83	73.83	2.00%	757,618
May 9, 2025	71.70	72.69	71.50	72.38	72.38	0.67%	788,973
May 8, 2025	72.04	72.65	71.28	71.90	71.90	-0.15%	867,685
May 7, 2025	72.19	72.75	71.83	72.01	72.01	0.04%	890,263
May 6, 2025	72.48	72.54	71.40	71.98	71.98	-0.69%	918,817
May 5, 2025	73.03	73.09	72.31	72.48	72.48	-0.75%	525,060
May 2, 2025	73.37	74.30	72.60	73.03	73.03	0.84%	617,796
May 1, 2025	73.00	73.20	71.81	72.42	72.42	0.33%	910,336
Apr 30, 2025	72.19	72.95	69.96	72.18	72.18	0.46%	1,836,523
Apr 29, 2025	71.75	72.27	70.85	71.85	71.85	0.03%	1,388,330
Apr 28, 2025	70.91	71.99	70.90	71.83	71.83	0.57%	1,045,233
Apr 25, 2025	71.72	71.88	70.51	71.42	71.42	-0.04%	1,053,569
Apr 24, 2025	71.77	72.22	71.39	71.45	71.45	-0.71%	673,768
Apr 23, 2025	72.20	73.27	71.24	71.96	71.96	-0.50%	1,093,020
Apr 22, 2025	71.78	72.74	71.16	72.32	72.32	2.18%	787,782
Apr 21, 2025	70.92	72.01	69.85	70.78	70.78	-1.23%	585,049
Apr 17, 2025	70.60	72.24	70.50	71.66	71.66	2.07%	635,249
Apr 16, 2025	70.67	71.24	69.93	70.21	70.21	-0.21%	651,742
Apr 15, 2025	70.88	71.10	70.23	70.36	70.36	-0.07%	1,003,559
Apr 14, 2025	69.34	70.80	69.34	70.41	70.41	1.46%	882,503
Apr 11, 2025	67.75	69.69	67.01	69.40	69.40	1.43%	908,517
Apr 10, 2025	68.99	70.20	66.68	68.42	68.42	-1.78%	1,386,253
Apr 9, 2025	64.12	70.00	63.44	69.66	69.66	6.38%	2,341,507
Apr 8, 2025	68.60	68.94	64.78	65.48	65.48	-3.05%	2,605,139
Apr 7, 2025	67.89	69.62	65.98	67.54	67.54	-1.79%	2,036,727
Apr 4, 2025	72.79	72.79	68.69	68.77	68.77	-4.61%	2,644,038
Apr 3, 2025	74.19	74.59	71.01	72.09	72.09	-3.55%	1,612,610
Apr 2, 2025	73.33	74.99	72.99	74.74	74.74	1.59%	1,205,007
Apr 1, 2025	73.65	74.00	72.70	73.57	73.57	-0.26%	1,411,644
Mar 31, 2025	73.23	74.00	72.72	73.76	73.76	1.22%	1,986,560
Mar 28, 2025	72.98	73.05	71.90	72.87	72.87	0.66%	915,678
Mar 27, 2025	73.03	73.45	72.30	72.39	72.39	-0.60%	598,210
Mar 26, 2025	72.36	73.04	72.27	72.83	72.83	0.90%	555,074