Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	77.79	78.81	77.76	78.66	-	1.67%	256,179
Jun 22, 2026	76.75	77.62	76.75	77.36	77.36	0.62%	1,369,827
Jun 18, 2026	77.83	77.83	76.69	76.88	76.88	-0.63%	1,669,621
Jun 17, 2026	78.90	78.93	77.02	77.37	77.37	-1.94%	2,235,958
Jun 16, 2026	79.58	79.78	78.59	78.90	78.90	-0.45%	1,302,349
Jun 15, 2026	79.96	80.18	78.88	79.26	79.26	-1.27%	2,294,904
Jun 12, 2026	80.47	81.04	79.95	80.28	80.28	0.43%	1,370,878
Jun 11, 2026	80.56	81.40	80.53	80.69	79.94	0.74%	1,664,714
Jun 10, 2026	79.83	80.72	79.42	80.10	79.35	0.69%	1,650,622
Jun 9, 2026	78.06	79.82	77.90	79.55	78.81	2.57%	2,582,360
Jun 8, 2026	77.68	78.66	77.21	77.56	76.83	-0.21%	1,866,399
Jun 5, 2026	76.71	78.10	76.43	77.72	76.99	1.36%	1,581,252
Jun 4, 2026	77.24	77.44	76.00	76.68	75.96	0.48%	1,302,844
Jun 3, 2026	75.63	76.70	75.63	76.31	75.60	0.37%	1,332,629
Jun 2, 2026	76.14	76.45	75.84	76.03	75.32	-0.14%	1,451,258
Jun 1, 2026	77.04	77.25	76.12	76.14	75.43	-1.56%	1,199,498
May 29, 2026	77.97	78.35	77.12	77.35	76.63	-1.49%	3,094,944
May 28, 2026	78.84	78.86	78.20	78.52	77.79	-0.54%	1,241,620
May 27, 2026	79.32	79.55	78.85	78.95	78.21	-0.05%	1,172,646
May 26, 2026	78.85	79.31	78.61	78.99	78.25	0.19%	1,007,435
May 22, 2026	78.19	79.06	78.14	78.84	78.10	0.64%	996,883
May 21, 2026	77.51	78.41	76.82	78.34	77.61	0.77%	1,290,137
May 20, 2026	77.47	78.23	77.26	77.74	77.01	0.52%	1,151,424
May 19, 2026	77.37	77.59	76.90	77.34	76.62	0.01%	1,313,900
May 18, 2026	76.32	77.55	76.32	77.33	76.61	1.67%	949,808
May 15, 2026	76.78	76.86	75.87	76.06	75.35	-1.12%	1,002,894
May 14, 2026	77.07	77.55	76.71	76.92	76.20	0.33%	1,140,585
May 13, 2026	77.13	77.32	76.43	76.67	75.95	-1.21%	1,295,118
May 12, 2026	78.14	78.14	77.13	77.61	76.88	-0.14%	1,354,858
May 11, 2026	77.84	78.13	76.98	77.72	76.99	0.17%	1,393,234
May 8, 2026	77.91	78.01	77.49	77.59	76.86	-0.35%	1,689,179
May 7, 2026	78.70	79.04	77.47	77.86	77.13	-1.54%	2,779,024
May 6, 2026	79.16	79.52	78.84	79.08	78.34	0.24%	1,265,721
May 5, 2026	78.87	79.28	78.51	78.89	78.15	0.18%	1,260,759
May 4, 2026	78.11	79.29	78.01	78.75	78.01	0.13%	1,784,464
May 1, 2026	77.90	78.77	77.26	78.65	77.91	1.03%	1,842,153
Apr 30, 2026	78.09	79.55	77.42	77.85	77.12	-1.93%	3,195,559
Apr 29, 2026	79.75	80.38	78.78	79.38	78.64	-1.16%	1,549,096
Apr 28, 2026	80.68	80.72	79.88	80.31	79.56	0.45%	1,737,701
Apr 27, 2026	80.46	80.58	79.82	79.95	79.20	-0.30%	1,327,707
Apr 24, 2026	80.68	81.02	79.99	80.19	79.44	-0.68%	1,016,206
Apr 23, 2026	79.44	80.89	79.29	80.74	79.98	2.20%	1,285,209
Apr 22, 2026	80.14	80.40	78.47	79.00	78.26	-1.26%	1,352,897
Apr 21, 2026	81.12	81.52	79.88	80.01	79.26	-1.37%	1,273,089
Apr 20, 2026	80.93	81.66	80.68	81.12	80.36	0.23%	1,303,062
Apr 17, 2026	79.65	81.14	79.54	80.93	80.17	1.61%	1,453,554
Apr 16, 2026	79.52	79.92	79.33	79.65	78.90	0.16%	1,303,258
Apr 15, 2026	79.44	79.61	79.08	79.52	78.78	-0.06%	1,379,246
Apr 14, 2026	78.15	79.67	78.07	79.57	78.83	1.58%	1,246,570
Apr 13, 2026	78.39	78.39	77.66	78.33	77.60	-0.09%	1,267,040