Regency Centers Corporation (REG)

NASDAQ: REG · Real-Time Price · USD

76.11

+0.37 (0.49%)

At close: Nov 13, 2026, 4:00 PM EST

76.69

+0.58 (0.76%)

After-hours: Nov 13, 2026, 7:31 PM EST

Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	75.99	76.34	75.66	76.11	76.11	0.49%	1,415,922
Nov 12, 2026	76.43	76.66	75.45	75.74	75.74	-0.58%	1,535,206
Nov 11, 2026	76.44	76.44	75.35	76.18	76.18	-0.47%	1,654,973
Nov 10, 2026	75.83	76.99	75.36	76.54	76.54	0.56%	1,704,861
Nov 9, 2026	75.12	76.15	74.58	76.11	76.11	1.70%	1,720,688
Nov 6, 2026	76.28	76.28	74.60	74.84	74.84	-1.89%	2,136,108
Nov 5, 2026	77.19	77.99	75.79	76.28	76.28	-0.73%	1,755,708
Nov 4, 2026	75.50	76.97	75.50	76.84	76.84	2.22%	1,635,463
Nov 3, 2026	75.55	75.55	74.78	75.17	75.17	-0.54%	1,036,383
Nov 2, 2026	74.92	75.82	74.56	75.58	75.58	1.33%	1,196,816
Oct 30, 2026	75.66	75.83	74.39	74.59	74.59	-0.52%	1,204,025
Oct 29, 2026	74.06	75.09	73.60	74.98	74.98	2.45%	1,066,086
Oct 28, 2026	74.16	74.16	73.02	73.19	73.19	-1.47%	947,549
Oct 27, 2026	73.98	74.42	73.47	74.28	74.28	0.83%	1,201,896
Oct 26, 2026	73.92	74.50	73.59	73.67	73.67	-0.42%	1,394,903
Oct 23, 2026	75.00	75.09	73.77	73.98	73.98	-0.54%	724,685
Oct 22, 2026	72.58	74.43	72.35	74.38	74.38	2.99%	1,232,007
Oct 21, 2026	73.20	73.40	72.12	72.22	72.22	-1.34%	1,100,710
Oct 20, 2026	72.97	73.68	72.72	73.20	73.20	1.09%	991,858
Oct 19, 2026	72.98	72.98	72.25	72.41	72.41	-1.13%	1,195,115
Oct 16, 2026	73.42	74.08	72.86	73.24	73.24	0.27%	1,508,494
Oct 15, 2026	73.13	73.41	72.41	73.04	73.04	1.77%	1,693,750
Oct 14, 2026	71.65	71.91	70.95	71.77	71.77	0.17%	1,496,936
Oct 13, 2026	72.43	72.65	70.92	71.65	71.65	-0.08%	1,422,927
Oct 12, 2026	72.11	72.14	71.54	71.71	71.71	-0.47%	1,057,872
Oct 9, 2026	71.64	72.27	71.43	72.05	72.05	0.80%	1,192,908
Oct 8, 2026	71.02	71.59	70.38	71.48	71.48	0.96%	1,639,693
Oct 7, 2026	71.42	71.55	70.76	70.80	70.80	-0.87%	1,319,762
Oct 6, 2026	71.23	71.86	71.07	71.42	71.42	0.13%	1,129,584
Oct 5, 2026	71.66	71.67	70.86	71.33	71.33	-0.38%	1,517,726
Oct 2, 2026	72.05	72.50	71.45	71.60	71.60	-0.28%	1,138,406
Oct 1, 2026	71.62	71.96	70.93	71.80	71.80	-0.11%	1,117,808
Sep 30, 2026	73.11	73.16	71.85	71.88	71.88	-1.07%	1,234,772
Sep 29, 2026	73.14	73.48	72.37	72.66	72.66	-0.91%	1,004,073
Sep 28, 2026	73.30	73.58	72.86	73.33	73.33	0.14%	1,024,921
Sep 25, 2026	73.20	73.33	72.19	73.23	73.23	0.43%	1,084,774
Sep 24, 2026	72.94	73.23	72.56	72.92	72.92	0.26%	1,471,902
Sep 23, 2026	73.24	73.54	72.68	72.73	72.73	-1.09%	1,690,110
Sep 22, 2026	73.18	73.67	72.86	73.53	73.53	0.84%	1,469,629
Sep 21, 2026	73.20	73.30	72.45	72.92	72.92	-0.04%	1,345,887
Sep 18, 2026	72.85	73.32	72.34	72.95	72.95	-0.23%	2,440,716
Sep 17, 2026	73.37	73.54	72.75	73.12	73.12	-0.19%	1,424,820
Sep 16, 2026	74.01	74.53	72.54	73.26	73.26	-1.07%	1,444,687
Sep 15, 2026	74.48	74.48	73.76	74.05	74.05	-0.64%	1,217,896
Sep 14, 2026	74.91	75.83	74.29	74.53	74.53	-0.12%	1,287,561
Sep 11, 2026	75.05	75.16	74.33	74.62	74.62	0.09%	1,619,008
Sep 10, 2026	75.43	75.83	74.81	75.31	74.56	-0.04%	1,729,615
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