Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	76.13	76.51	75.63	76.13	-	0.42%	3,978
Feb 19, 2026	75.48	76.22	74.72	75.81	75.81	0.12%	691,433
Feb 18, 2026	76.72	76.94	75.53	75.72	75.72	-1.90%	1,092,412
Feb 17, 2026	76.72	77.34	75.73	77.19	77.19	1.33%	1,272,823
Feb 13, 2026	75.87	76.53	75.59	76.18	76.18	0.73%	1,005,115
Feb 12, 2026	77.11	77.38	75.60	75.63	75.63	-1.10%	2,135,510
Feb 11, 2026	77.17	77.17	75.53	76.47	76.47	-0.78%	1,343,335
Feb 10, 2026	76.35	77.39	76.28	77.07	77.07	1.33%	1,256,569
Feb 9, 2026	75.15	76.25	74.68	76.06	76.06	1.12%	1,379,973
Feb 6, 2026	76.13	76.35	74.02	75.22	75.22	-0.34%	2,219,643
Feb 5, 2026	74.57	75.70	74.02	75.48	75.48	1.66%	1,571,461
Feb 4, 2026	72.99	74.96	72.73	74.25	74.25	2.43%	1,777,344
Feb 3, 2026	71.96	72.82	71.73	72.49	72.49	0.71%	1,405,030
Feb 2, 2026	72.94	73.43	71.90	71.98	71.98	-1.22%	1,468,753
Jan 30, 2026	71.98	73.07	71.15	72.87	72.87	1.24%	1,261,751
Jan 29, 2026	70.87	72.17	70.15	71.98	71.98	2.17%	1,289,284
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