Skip to main content
logo
Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
76.06
-0.45 (-0.59%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Regency Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202676.8177.1875.7876.0676.06-0.59%1,114,587
Aug 20, 202676.1577.0676.1076.5176.510.14%1,020,698
Aug 19, 202676.4176.4975.8776.4076.400.28%1,222,410
Aug 18, 202676.8576.9876.0176.1976.19-0.24%1,175,856
Aug 17, 202676.4976.5876.0076.3776.37-0.44%730,840
Aug 14, 202676.8877.2276.6476.7176.71-0.20%645,120
Aug 13, 202676.0277.0175.9076.8676.861.48%1,213,323
Aug 12, 202675.8276.0875.5175.7475.74-0.11%881,912
Aug 11, 202675.9676.3375.3575.8275.82-0.38%1,098,889
Aug 10, 202677.0077.2875.7076.1176.11-1.31%1,255,903
Aug 7, 202676.9377.6476.0477.1277.120.21%1,562,385
Aug 6, 202679.7380.7076.9176.9676.96-2.67%2,549,242
Aug 5, 202679.4579.5478.6579.0779.07-0.45%1,381,667
Aug 4, 202679.5579.8878.3679.4379.43-1.08%1,915,820
Aug 3, 202680.3480.8179.4580.3080.300.01%1,627,421
Jul 31, 202680.2181.2679.9480.2980.29-0.09%1,323,839
Jul 30, 202680.0481.1479.6880.3680.36-0.92%1,660,241
Jul 29, 202681.0781.4480.5381.1181.110.17%1,801,017
Jul 28, 202682.7983.0180.8680.9780.97-1.66%1,606,389
Jul 27, 202681.9983.0181.9982.3482.340.23%1,033,193
Jul 24, 202681.2082.2481.2082.1582.151.19%1,635,483
Jul 23, 202682.4482.7081.0181.1881.18-1.26%1,449,168
Jul 22, 202682.4182.7781.7982.2282.220.16%1,152,216
Jul 21, 202682.0482.3681.5382.0982.09-0.06%1,223,414
Jul 20, 202682.5183.0981.9682.1482.14-0.65%1,355,081
Jul 17, 202683.0683.6681.6682.6882.680.36%1,441,930
Jul 16, 202680.2982.4379.8582.3882.382.99%1,460,179
Jul 15, 202680.4681.0679.7879.9979.99-0.42%1,204,563
Jul 14, 202680.2580.9880.1880.3380.330.49%1,028,222
Jul 13, 202679.9080.8079.7579.9479.940.40%958,711
Jul 10, 202679.5679.8278.8479.6279.620.23%1,220,738
Jul 9, 202679.9180.0979.2979.4479.44-0.35%1,147,780
Jul 8, 202680.7180.7179.5679.7279.72-1.26%948,270
Jul 7, 202680.2981.7780.1280.7480.741.13%1,014,730
Jul 6, 202680.6680.8279.7679.8479.84-1.38%1,361,215
Jul 2, 202679.9180.9779.5380.9680.962.00%1,246,122
Jul 1, 202679.8480.1579.0779.3779.37-0.46%1,701,123
Jun 30, 202680.7480.7579.6679.7479.74-1.92%1,519,830
Jun 29, 202681.8181.8780.7181.3081.30-0.62%1,306,896
Jun 26, 202680.9281.9380.4581.8181.811.94%2,671,416
Jun 25, 202679.7480.6279.3580.2580.250.48%1,454,462
Jun 24, 202679.1080.1678.9479.8779.871.53%1,878,037
Jun 23, 202677.7978.8177.7678.6778.671.69%1,275,928
Jun 22, 202676.7577.6276.7577.3677.360.62%1,384,472
Jun 18, 202677.8377.8376.6976.8876.88-0.63%1,669,621
Jun 17, 202678.9078.9377.0277.3777.37-1.94%2,235,958
Jun 16, 202679.5879.7878.5978.9078.90-0.45%1,302,349
Jun 15, 202679.9680.1878.8879.2679.26-1.27%2,294,904
Jun 12, 202680.4781.0479.9580.2880.280.43%1,370,878
Jun 11, 202680.5681.4080.5380.6979.940.74%1,664,714