Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
74.62
+0.06 (0.09%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Regency Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 75.05 | 75.16 | 74.33 | 74.62 | 74.62 | 0.09% | 1,377,573 |
| Sep 10, 2026 | 75.43 | 75.83 | 74.81 | 75.31 | 74.56 | -0.04% | 1,728,161 |
| Sep 9, 2026 | 75.93 | 76.25 | 75.15 | 75.34 | 74.58 | -0.78% | 1,330,484 |
| Sep 8, 2026 | 75.16 | 76.17 | 75.12 | 75.93 | 75.17 | 0.89% | 1,324,758 |
| Sep 4, 2026 | 75.40 | 76.27 | 75.23 | 75.26 | 74.51 | -0.87% | 884,123 |
| Sep 3, 2026 | 76.32 | 76.54 | 75.72 | 75.92 | 75.16 | 0.15% | 1,268,781 |
| Sep 2, 2026 | 76.44 | 76.44 | 75.52 | 75.81 | 75.05 | -0.33% | 1,031,593 |
| Sep 1, 2026 | 75.13 | 76.07 | 75.02 | 76.06 | 75.30 | 1.73% | 1,490,919 |
| Aug 31, 2026 | 75.50 | 75.60 | 74.64 | 74.77 | 74.02 | -0.99% | 1,783,935 |
| Aug 28, 2026 | 75.46 | 75.82 | 75.01 | 75.52 | 74.76 | 0.08% | 847,943 |
| Aug 27, 2026 | 75.66 | 75.88 | 75.38 | 75.46 | 74.70 | -1.20% | 654,373 |
| Aug 26, 2026 | 76.89 | 76.89 | 76.34 | 76.38 | 75.61 | -0.44% | 762,760 |
| Aug 25, 2026 | 76.81 | 77.15 | 76.29 | 76.72 | 75.95 | 0.04% | 670,832 |
| Aug 24, 2026 | 76.49 | 77.09 | 76.31 | 76.69 | 75.92 | 0.83% | 836,229 |
| Aug 21, 2026 | 76.81 | 77.18 | 75.78 | 76.06 | 75.30 | -0.59% | 1,114,688 |
| Aug 20, 2026 | 76.15 | 77.06 | 76.10 | 76.51 | 75.74 | 0.14% | 1,064,272 |
| Aug 19, 2026 | 76.41 | 76.49 | 75.87 | 76.40 | 75.63 | 0.28% | 1,487,594 |
| Aug 18, 2026 | 76.85 | 76.98 | 76.01 | 76.19 | 75.43 | -0.24% | 1,437,363 |
| Aug 17, 2026 | 76.49 | 76.58 | 76.00 | 76.37 | 75.60 | -0.44% | 730,860 |
| Aug 14, 2026 | 76.88 | 77.22 | 76.64 | 76.71 | 75.94 | -0.20% | 645,171 |
| Aug 13, 2026 | 76.02 | 77.01 | 75.90 | 76.86 | 76.09 | 1.48% | 1,213,327 |
| Aug 12, 2026 | 75.82 | 76.08 | 75.51 | 75.74 | 74.98 | -0.11% | 889,989 |
| Aug 11, 2026 | 75.96 | 76.33 | 75.35 | 75.82 | 75.06 | -0.38% | 1,099,379 |
| Aug 10, 2026 | 77.00 | 77.28 | 75.70 | 76.11 | 75.35 | -1.31% | 1,255,906 |
| Aug 7, 2026 | 76.93 | 77.64 | 76.04 | 77.12 | 76.35 | 0.21% | 1,606,786 |
| Aug 6, 2026 | 79.73 | 80.70 | 76.91 | 76.96 | 76.19 | -2.67% | 2,584,906 |
| Aug 5, 2026 | 79.45 | 79.54 | 78.65 | 79.07 | 78.28 | -0.45% | 1,384,245 |
| Aug 4, 2026 | 79.55 | 79.88 | 78.36 | 79.43 | 78.63 | -1.08% | 1,915,821 |
| Aug 3, 2026 | 80.34 | 80.81 | 79.45 | 80.30 | 79.49 | 0.01% | 1,627,421 |
| Jul 31, 2026 | 80.21 | 81.26 | 79.94 | 80.29 | 79.49 | -0.09% | 1,323,839 |
| Jul 30, 2026 | 80.04 | 81.14 | 79.68 | 80.36 | 79.55 | -0.92% | 1,660,241 |
| Jul 29, 2026 | 81.07 | 81.44 | 80.53 | 81.11 | 80.30 | 0.17% | 1,801,017 |
| Jul 28, 2026 | 82.79 | 83.01 | 80.86 | 80.97 | 80.16 | -1.66% | 1,606,389 |
| Jul 27, 2026 | 81.99 | 83.01 | 81.99 | 82.34 | 81.51 | 0.23% | 1,033,193 |
| Jul 24, 2026 | 81.20 | 82.24 | 81.20 | 82.15 | 81.33 | 1.19% | 1,635,483 |
| Jul 23, 2026 | 82.44 | 82.70 | 81.01 | 81.18 | 80.37 | -1.26% | 1,449,168 |
| Jul 22, 2026 | 82.41 | 82.77 | 81.79 | 82.22 | 81.40 | 0.16% | 1,152,216 |
| Jul 21, 2026 | 82.04 | 82.36 | 81.53 | 82.09 | 81.27 | -0.06% | 1,223,414 |
| Jul 20, 2026 | 82.51 | 83.09 | 81.96 | 82.14 | 81.32 | -0.65% | 1,355,081 |
| Jul 17, 2026 | 83.06 | 83.66 | 81.66 | 82.68 | 81.85 | 0.36% | 1,441,930 |
| Jul 16, 2026 | 80.29 | 82.43 | 79.85 | 82.38 | 81.55 | 2.99% | 1,460,179 |
| Jul 15, 2026 | 80.46 | 81.06 | 79.78 | 79.99 | 79.19 | -0.42% | 1,204,563 |
| Jul 14, 2026 | 80.25 | 80.98 | 80.18 | 80.33 | 79.52 | 0.49% | 1,028,222 |
| Jul 13, 2026 | 79.90 | 80.80 | 79.75 | 79.94 | 79.14 | 0.40% | 958,711 |
| Jul 10, 2026 | 79.56 | 79.82 | 78.84 | 79.62 | 78.82 | 0.23% | 1,220,738 |
| Jul 9, 2026 | 79.91 | 80.09 | 79.29 | 79.44 | 78.64 | -0.35% | 1,147,780 |
| Jul 8, 2026 | 80.71 | 80.71 | 79.56 | 79.72 | 78.92 | -1.26% | 948,270 |
| Jul 7, 2026 | 80.29 | 81.77 | 80.12 | 80.74 | 79.93 | 1.13% | 1,014,730 |
| Jul 6, 2026 | 80.66 | 80.82 | 79.76 | 79.84 | 79.04 | -1.38% | 1,361,215 |
| Jul 2, 2026 | 79.91 | 80.97 | 79.53 | 80.96 | 80.15 | 2.00% | 1,246,122 |