Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	77.13	77.32	76.43	76.67	76.67	-1.21%	1,295,118
May 12, 2026	78.14	78.14	77.13	77.61	77.61	-0.14%	1,272,696
May 11, 2026	77.84	78.13	76.98	77.72	77.72	0.17%	1,382,334
May 8, 2026	77.91	78.01	77.49	77.59	77.59	-0.35%	1,478,693
May 7, 2026	78.70	79.04	77.47	77.86	77.86	-1.54%	2,270,130
May 6, 2026	79.16	79.52	78.84	79.08	79.08	0.24%	1,265,125
May 5, 2026	78.87	79.28	78.51	78.89	78.89	0.18%	1,247,912
May 4, 2026	78.11	79.29	78.01	78.75	78.75	0.13%	1,783,764
May 1, 2026	77.90	78.77	77.26	78.65	78.65	1.03%	1,839,101
Apr 30, 2026	78.09	79.55	77.42	77.85	77.85	-1.93%	2,852,361
Apr 29, 2026	79.75	80.38	78.78	79.38	79.38	-1.16%	1,549,096
Apr 28, 2026	80.68	80.72	79.88	80.31	80.31	0.45%	1,737,701
Apr 27, 2026	80.46	80.58	79.82	79.95	79.95	-0.30%	1,327,707
Apr 24, 2026	80.68	81.02	79.99	80.19	80.19	-0.68%	1,016,206
Apr 23, 2026	79.44	80.89	79.29	80.74	80.74	2.20%	1,285,209
Apr 22, 2026	80.14	80.40	78.47	79.00	79.00	-1.26%	1,352,897
Apr 21, 2026	81.12	81.52	79.88	80.01	80.01	-1.37%	1,273,089
Apr 20, 2026	80.93	81.66	80.68	81.12	81.12	0.23%	1,303,062
Apr 17, 2026	79.65	81.14	79.54	80.93	80.93	1.61%	1,453,554
Apr 16, 2026	79.52	79.92	79.33	79.65	79.65	0.16%	1,303,258
Apr 15, 2026	79.44	79.61	79.08	79.52	79.52	-0.06%	1,379,246
Apr 14, 2026	78.15	79.67	78.07	79.57	79.57	1.58%	1,246,570
Apr 13, 2026	78.39	78.39	77.66	78.33	78.33	-0.09%	1,267,040
Apr 10, 2026	78.20	78.90	77.87	78.40	78.40	0.06%	1,475,441
Apr 9, 2026	77.70	78.99	77.56	78.35	78.35	0.63%	1,206,576
Apr 8, 2026	77.85	78.12	77.17	77.86	77.86	0.69%	1,945,038
Apr 7, 2026	76.45	77.55	76.45	77.33	77.33	0.91%	1,144,650
Apr 6, 2026	76.94	77.15	76.41	76.63	76.63	-0.45%	936,498
Apr 2, 2026	76.11	77.33	75.69	76.98	76.98	1.14%	1,994,424
Apr 1, 2026	75.49	76.50	75.38	76.11	76.11	0.59%	1,272,186
Mar 31, 2026	75.97	77.13	74.77	75.66	75.66	1.03%	1,610,612
Mar 30, 2026	74.60	75.56	74.48	74.89	74.89	0.79%	994,873
Mar 27, 2026	74.45	75.05	73.97	74.30	74.30	-0.09%	904,502
Mar 26, 2026	74.35	75.16	74.21	74.37	74.37	-0.08%	777,943
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