Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	69.03	69.27	68.62	68.70	68.70	-0.54%	1,003,937
Dec 4, 2025	68.94	69.75	68.92	69.07	69.07	-1.24%	1,381,613
Dec 3, 2025	70.11	70.36	69.43	69.94	69.94	-0.14%	726,145
Dec 2, 2025	70.90	71.18	69.61	70.03	70.03	-1.14%	742,856
Dec 1, 2025	70.73	71.32	70.70	70.84	70.84	-0.45%	882,589
Nov 28, 2025	71.26	71.75	71.00	71.16	71.16	-0.14%	576,611
Nov 26, 2025	70.83	71.57	70.64	71.26	71.26	0.27%	1,484,916
Nov 25, 2025	71.31	71.88	70.98	71.07	71.07	-0.14%	1,183,759
Nov 24, 2025	70.89	71.35	70.32	71.17	71.17	0.42%	2,331,540
Nov 21, 2025	69.41	71.14	69.23	70.87	70.87	2.10%	1,183,435
Nov 20, 2025	69.75	70.34	69.16	69.41	69.41	0.46%	1,062,415
Nov 19, 2025	69.53	69.88	68.97	69.09	69.09	-0.58%	797,012
Nov 18, 2025	69.49	69.82	69.09	69.49	69.49	0.52%	799,351
Nov 17, 2025	69.78	70.15	68.86	69.13	69.13	-0.66%	709,664
Nov 14, 2025	69.94	70.19	69.25	69.59	69.59	-0.33%	1,012,180
Nov 13, 2025	69.64	70.32	69.64	69.82	69.82	-0.26%	963,350
Nov 12, 2025	70.98	71.24	69.96	70.00	70.00	-1.77%	1,203,274
Nov 11, 2025	70.33	71.44	69.70	71.26	71.26	1.67%	979,801
Nov 10, 2025	69.77	70.46	69.42	70.09	70.09	0.46%	1,097,869
Nov 7, 2025	69.03	69.79	68.52	69.77	69.77	1.53%	941,530
Nov 6, 2025	69.21	69.44	68.62	68.72	68.72	-1.01%	951,608
Nov 5, 2025	69.38	69.84	68.72	69.42	69.42	0.43%	1,784,648
Nov 4, 2025	69.30	69.92	68.67	69.12	69.12	0.30%	1,699,269
Nov 3, 2025	68.36	69.34	67.27	68.91	68.91	-0.06%	1,564,930
Oct 31, 2025	69.10	69.87	68.66	68.95	68.95	-0.63%	1,098,979
Oct 30, 2025	69.35	73.69	69.24	69.39	69.39	0.06%	2,045,788
Oct 29, 2025	70.53	71.68	69.10	69.35	69.35	-3.06%	1,313,525
Oct 28, 2025	72.94	73.11	71.22	71.54	71.54	-2.24%	1,463,981
Oct 27, 2025	73.08	73.36	72.52	73.18	73.18	0.74%	1,187,401
Oct 24, 2025	72.48	73.12	72.48	72.64	72.64	0.22%	728,186
Oct 23, 2025	72.73	72.85	71.75	72.48	72.48	-0.17%	1,012,954
Oct 22, 2025	72.34	72.79	72.11	72.60	72.60	0.61%	1,128,165
Oct 21, 2025	72.22	72.83	71.94	72.16	72.16	-0.07%	853,472
Oct 20, 2025	72.31	72.89	71.52	72.21	72.21	-0.04%	697,729
Oct 17, 2025	71.95	72.54	71.75	72.24	72.24	0.73%	989,408
Oct 16, 2025	72.60	72.60	71.44	71.72	71.72	-0.98%	716,258
Oct 15, 2025	71.70	72.98	71.61	72.43	72.43	0.86%	814,460
Oct 14, 2025	71.35	72.09	71.19	71.81	71.81	0.46%	966,364
Oct 13, 2025	70.37	71.64	69.81	71.48	71.48	1.58%	873,483
Oct 10, 2025	71.42	71.69	70.25	70.37	70.37	-1.35%	669,849
Oct 9, 2025	71.49	71.71	70.89	71.33	71.33	0.10%	701,530
Oct 8, 2025	71.19	71.36	70.72	71.26	71.26	-0.31%	650,431
Oct 7, 2025	71.05	71.70	70.80	71.48	71.48	0.48%	916,254
Oct 6, 2025	72.32	72.32	71.04	71.14	71.14	-0.75%	1,104,363
Oct 3, 2025	71.89	72.76	71.63	71.68	71.68	-0.28%	999,326
Oct 2, 2025	71.85	72.05	71.12	71.88	71.88	-0.29%	912,362
Oct 1, 2025	73.10	73.45	71.94	72.09	72.09	-1.11%	1,250,833
Sep 30, 2025	72.05	73.00	71.57	72.90	72.90	0.94%	1,308,861
Sep 29, 2025	71.57	72.36	71.21	72.22	72.22	0.98%	1,060,778
Sep 26, 2025	71.41	71.90	71.09	71.52	71.52	0.63%	678,033