Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
71.60
-0.20 (-0.28%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Regency Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 72.05 | 72.50 | 71.45 | 71.60 | 71.60 | -0.28% | 1,133,584 |
| Oct 1, 2026 | 71.62 | 71.96 | 70.93 | 71.80 | 71.80 | -0.11% | 1,117,669 |
| Sep 30, 2026 | 73.11 | 73.16 | 71.85 | 71.88 | 71.88 | -1.07% | 1,234,764 |
| Sep 29, 2026 | 73.14 | 73.48 | 72.37 | 72.66 | 72.66 | -0.91% | 1,004,070 |
| 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 |
| 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 |