Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,058,774
Oct 21, 2026	73.20	73.40	72.12	72.22	72.22	-1.34%	1,100,350
Oct 20, 2026	72.97	73.68	72.72	73.20	73.20	1.09%	991,855
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
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