Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	79.44	80.89	79.29	80.74	80.74	2.20%	1,284,601
Apr 22, 2026	80.14	80.40	78.47	79.00	79.00	-1.26%	1,352,292
Apr 21, 2026	81.12	81.52	79.88	80.01	80.01	-1.37%	1,273,075
Apr 20, 2026	80.93	81.66	80.68	81.12	81.12	0.23%	1,292,919
Apr 17, 2026	79.65	81.14	79.54	80.93	80.93	1.61%	1,452,472
Apr 16, 2026	79.52	79.92	79.33	79.65	79.65	0.16%	1,303,117
Apr 15, 2026	79.44	79.61	79.08	79.52	79.52	-0.06%	1,378,540
Apr 14, 2026	78.15	79.67	78.07	79.57	79.57	1.58%	1,245,220
Apr 13, 2026	78.39	78.39	77.66	78.33	78.33	-0.09%	1,266,835
Apr 10, 2026	78.20	78.90	77.87	78.40	78.40	0.06%	1,475,432
Apr 9, 2026	77.70	78.99	77.56	78.35	78.35	0.63%	1,195,911
Apr 8, 2026	77.85	78.12	77.17	77.86	77.86	0.69%	1,846,533
Apr 7, 2026	76.45	77.55	76.45	77.33	77.33	0.91%	1,113,152
Apr 6, 2026	76.94	77.15	76.41	76.63	76.63	-0.45%	826,803
Apr 2, 2026	76.11	77.33	75.69	76.98	76.98	1.14%	1,932,474
Apr 1, 2026	75.49	76.50	75.38	76.11	76.11	0.59%	1,270,057
Mar 31, 2026	75.97	77.13	74.77	75.66	75.66	1.03%	1,530,351
Mar 30, 2026	74.60	75.56	74.48	74.89	74.89	0.79%	895,022
Mar 27, 2026	74.45	75.05	73.97	74.30	74.30	-0.09%	904,394
Mar 26, 2026	74.35	75.16	74.21	74.37	74.37	-0.08%	777,933
Mar 25, 2026	74.63	74.97	73.91	74.43	74.43	-0.20%	1,045,773
Mar 24, 2026	74.33	75.39	74.03	74.58	74.58	-0.09%	1,194,802
Mar 23, 2026	76.19	76.34	74.58	74.65	74.65	-0.29%	1,525,866
Mar 20, 2026	76.69	76.73	74.45	74.87	74.87	-2.37%	5,597,353
Mar 19, 2026	76.41	76.85	76.12	76.69	76.69	0.38%	939,629
Mar 18, 2026	77.37	77.54	76.36	76.40	76.40	-1.25%	1,137,577
Mar 17, 2026	77.73	78.00	77.31	77.37	77.37	-0.03%	801,724
Mar 16, 2026	77.35	77.93	77.00	77.39	77.39	1.06%	674,651
Mar 13, 2026	77.44	77.66	76.39	76.58	76.58	0.04%	743,310
Mar 12, 2026	77.30	77.71	76.44	76.55	76.55	-1.44%	1,738,594
Mar 11, 2026	77.03	77.70	75.42	77.67	77.67	-0.63%	1,023,213
Mar 10, 2026	78.16	78.88	77.55	78.16	77.41	-0.09%	1,039,554
Mar 9, 2026	78.10	78.61	76.66	78.23	77.47	-0.55%	1,292,269
Mar 6, 2026	78.61	78.79	77.92	78.66	77.90	-0.82%	962,732
Mar 5, 2026	78.84	79.54	78.46	79.31	78.54	-0.36%	1,141,790
Mar 4, 2026	79.40	79.80	78.78	79.60	78.83	-0.20%	1,586,726
Mar 3, 2026	78.92	79.88	77.67	79.76	78.99	0.28%	1,226,696
Mar 2, 2026	78.75	79.90	78.11	79.54	78.77	0.68%	1,460,882
Feb 27, 2026	78.05	79.08	78.05	79.00	78.24	0.74%	2,420,501
Feb 26, 2026	78.08	78.69	77.82	78.42	77.66	0.63%	1,099,239
Feb 25, 2026	77.34	78.07	76.69	77.93	77.18	0.85%	1,146,648
Feb 24, 2026	77.89	78.04	76.81	77.27	76.52	-0.66%	1,166,562
Feb 23, 2026	76.94	78.25	76.83	77.78	77.03	1.21%	1,191,549
Feb 20, 2026	76.13	76.86	75.63	76.85	76.11	1.37%	923,779
Feb 19, 2026	75.48	76.22	74.72	75.81	75.08	0.12%	692,917
Feb 18, 2026	76.72	76.94	75.53	75.72	74.99	-1.90%	1,129,723
Feb 17, 2026	76.72	77.34	75.73	77.19	76.44	1.33%	1,272,828
Feb 13, 2026	75.87	76.53	75.59	76.18	75.44	0.73%	1,005,115
Feb 12, 2026	77.11	77.38	75.60	75.63	74.90	-1.10%	2,169,077
Feb 11, 2026	77.17	77.17	75.53	76.47	75.73	-0.78%	1,358,323