Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	80.21	81.26	79.94	80.30	80.30	-0.07%	1,323,389
Jul 30, 2026	80.04	81.14	79.68	80.36	80.36	-0.92%	1,653,224
Jul 29, 2026	81.07	81.44	80.53	81.11	81.11	0.17%	1,801,016
Jul 28, 2026	82.79	83.01	80.86	80.97	80.97	-1.66%	1,606,389
Jul 27, 2026	81.99	83.01	81.99	82.34	82.34	0.23%	1,033,193
Jul 24, 2026	81.20	82.24	81.20	82.15	82.15	1.19%	1,635,483
Jul 23, 2026	82.44	82.70	81.01	81.18	81.18	-1.26%	1,449,168
Jul 22, 2026	82.41	82.77	81.79	82.22	82.22	0.16%	1,152,216
Jul 21, 2026	82.04	82.36	81.53	82.09	82.09	-0.06%	1,223,414
Jul 20, 2026	82.51	83.09	81.96	82.14	82.14	-0.65%	1,355,081
Jul 17, 2026	83.06	83.66	81.66	82.68	82.68	0.36%	1,441,930
Jul 16, 2026	80.29	82.43	79.85	82.38	82.38	2.99%	1,460,179
Jul 15, 2026	80.46	81.06	79.78	79.99	79.99	-0.42%	1,204,563
Jul 14, 2026	80.25	80.98	80.18	80.33	80.33	0.49%	1,028,222
Jul 13, 2026	79.90	80.80	79.75	79.94	79.94	0.40%	958,711
Jul 10, 2026	79.56	79.82	78.84	79.62	79.62	0.23%	1,220,738
Jul 9, 2026	79.91	80.09	79.29	79.44	79.44	-0.35%	1,147,780
Jul 8, 2026	80.71	80.71	79.56	79.72	79.72	-1.26%	948,270
Jul 7, 2026	80.29	81.77	80.12	80.74	80.74	1.13%	1,014,730
Jul 6, 2026	80.66	80.82	79.76	79.84	79.84	-1.38%	1,361,215
Jul 2, 2026	79.91	80.97	79.53	80.96	80.96	2.00%	1,246,122
Jul 1, 2026	79.84	80.15	79.07	79.37	79.37	-0.46%	1,701,123
Jun 30, 2026	80.74	80.75	79.66	79.74	79.74	-1.92%	1,519,830
Jun 29, 2026	81.81	81.87	80.71	81.30	81.30	-0.62%	1,306,896
Jun 26, 2026	80.92	81.93	80.45	81.81	81.81	1.94%	2,671,416
Jun 25, 2026	79.74	80.62	79.35	80.25	80.25	0.48%	1,454,462
Jun 24, 2026	79.10	80.16	78.94	79.87	79.87	1.53%	1,878,037
Jun 23, 2026	77.79	78.81	77.76	78.67	78.67	1.69%	1,275,928
Jun 22, 2026	76.75	77.62	76.75	77.36	77.36	0.62%	1,384,472
Jun 18, 2026	77.83	77.83	76.69	76.88	76.88	-0.63%	1,669,621
Jun 17, 2026	78.90	78.93	77.02	77.37	77.37	-1.94%	2,235,958
Jun 16, 2026	79.58	79.78	78.59	78.90	78.90	-0.45%	1,302,349
Jun 15, 2026	79.96	80.18	78.88	79.26	79.26	-1.27%	2,294,904
Jun 12, 2026	80.47	81.04	79.95	80.28	80.28	0.43%	1,370,878
Jun 11, 2026	80.56	81.40	80.53	80.69	79.94	0.74%	1,664,714
Jun 10, 2026	79.83	80.72	79.42	80.10	79.35	0.69%	1,650,622
Jun 9, 2026	78.06	79.82	77.90	79.55	78.81	2.57%	2,582,360
Jun 8, 2026	77.68	78.66	77.21	77.56	76.83	-0.21%	1,866,399
Jun 5, 2026	76.71	78.10	76.43	77.72	76.99	1.36%	1,581,252
Jun 4, 2026	77.24	77.44	76.00	76.68	75.96	0.48%	1,302,844
Jun 3, 2026	75.63	76.70	75.63	76.31	75.60	0.37%	1,332,629
Jun 2, 2026	76.14	76.45	75.84	76.03	75.32	-0.14%	1,451,258
Jun 1, 2026	77.04	77.25	76.12	76.14	75.43	-1.56%	1,199,498
May 29, 2026	77.97	78.35	77.12	77.35	76.63	-1.49%	3,094,944
May 28, 2026	78.84	78.86	78.20	78.52	77.79	-0.54%	1,241,620
May 27, 2026	79.32	79.55	78.85	78.95	78.21	-0.05%	1,172,646
May 26, 2026	78.85	79.31	78.61	78.99	78.25	0.19%	1,007,435
May 22, 2026	78.19	79.06	78.14	78.84	78.10	0.64%	996,883
May 21, 2026	77.51	78.41	76.82	78.34	77.61	0.77%	1,290,137
May 20, 2026	77.47	78.23	77.26	77.74	77.01	0.52%	1,151,424