Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	79.90	80.80	79.75	79.94	79.94	0.40%	957,735
Jul 10, 2026	79.56	79.82	78.84	79.62	79.62	0.23%	1,147,599
Jul 9, 2026	79.91	80.09	79.29	79.44	79.44	-0.35%	1,147,641
Jul 8, 2026	80.71	80.71	79.56	79.72	79.72	-1.26%	913,294
Jul 7, 2026	80.29	81.77	80.12	80.74	80.74	1.13%	1,014,703
Jul 6, 2026	80.66	80.82	79.76	79.84	79.84	-1.38%	1,361,207
Jul 2, 2026	79.91	80.97	79.53	80.96	80.96	2.00%	1,245,392
Jul 1, 2026	79.84	80.15	79.07	79.37	79.37	-0.46%	1,700,437
Jun 30, 2026	80.74	80.75	79.66	79.74	79.74	-1.92%	1,509,249
Jun 29, 2026	81.81	81.87	80.71	81.30	81.30	-0.62%	1,171,785
Jun 26, 2026	80.92	81.93	80.45	81.81	81.81	1.94%	2,602,105
Jun 25, 2026	79.74	80.62	79.35	80.25	80.25	0.48%	1,445,206
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
May 19, 2026	77.37	77.59	76.90	77.34	76.62	0.01%	1,313,900
May 18, 2026	76.32	77.55	76.32	77.33	76.61	1.67%	949,808
May 15, 2026	76.78	76.86	75.87	76.06	75.35	-1.12%	1,002,894
May 14, 2026	77.07	77.55	76.71	76.92	76.20	0.33%	1,140,585
May 13, 2026	77.13	77.32	76.43	76.67	75.95	-1.21%	1,295,118
May 12, 2026	78.14	78.14	77.13	77.61	76.88	-0.14%	1,354,858
May 11, 2026	77.84	78.13	76.98	77.72	76.99	0.17%	1,393,234
May 8, 2026	77.91	78.01	77.49	77.59	76.86	-0.35%	1,689,179
May 7, 2026	78.70	79.04	77.47	77.86	77.13	-1.54%	2,779,024
May 6, 2026	79.16	79.52	78.84	79.08	78.34	0.24%	1,265,721
May 5, 2026	78.87	79.28	78.51	78.89	78.15	0.18%	1,260,759
May 4, 2026	78.11	79.29	78.01	78.75	78.01	0.13%	1,784,464
May 1, 2026	77.90	78.77	77.26	78.65	77.91	1.03%	1,842,153
Apr 30, 2026	78.09	79.55	77.42	77.85	77.12	-1.93%	3,195,559