Regency Centers Corporation - Common Stock (REG)

Last Price69.03

Change-0.57 (-0.82%)

NASDAQ · Last Trade: Jan 1st, 7:31 AM EST

Historical Prices For Regency Centers Corporation - Common Stock (REG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	69.60	69.60	68.86	69.03	959,515	69.03
12/30/2025	69.63	69.87	69.38	69.59	707,635	69.59
12/29/2025	69.72	69.97	69.59	69.79	677,644	69.79
12/26/2025	69.49	69.67	69.14	69.55	479,009	69.55
12/24/2025	69.18	69.68	69.08	69.55	379,928	69.55
12/23/2025	69.28	69.28	68.56	69.12	989,385	69.12
12/22/2025	68.16	69.33	68.09	69.11	1,364,232	69.11
12/19/2025	67.48	68.80	67.29	68.55	3,813,057	68.55
12/18/2025	67.89	68.10	67.25	67.71	1,866,936	67.71
12/17/2025	67.10	68.16	66.86	68.05	1,489,214	68.05
12/16/2025	68.31	68.44	66.94	67.16	1,529,035	67.16
12/15/2025	67.66	68.30	66.99	68.25	1,315,280	68.25
12/12/2025	67.92	68.25	67.58	67.76	1,015,329	67.00
12/11/2025	67.50	67.98	67.25	67.76	1,704,126	67.00
12/10/2025	67.90	68.23	67.10	67.20	1,714,330	66.45
12/09/2025	68.24	68.95	67.62	67.79	848,250	67.03
12/08/2025	68.64	68.69	67.79	67.87	971,858	67.11
12/05/2025	69.03	69.27	68.62	68.70	1,007,590	67.93
12/04/2025	68.94	69.75	68.92	69.07	1,381,613	68.30
12/03/2025	70.11	70.36	69.43	69.94	762,910	69.16
12/02/2025	70.90	71.17	69.61	70.03	742,856	69.25
12/01/2025	70.73	71.32	70.70	70.84	882,611	70.05
11/28/2025	71.26	71.75	71.00	71.16	576,633	70.37
11/26/2025	70.83	71.56	70.64	71.26	1,487,989	70.47
11/25/2025	71.31	71.88	70.98	71.07	1,187,258	70.28
11/24/2025	70.89	71.35	70.32	71.17	2,342,389	70.38
11/21/2025	69.41	71.14	69.22	70.87	1,184,012	70.08
11/20/2025	69.75	70.34	69.16	69.41	1,062,411	68.64
11/19/2025	69.53	69.88	68.97	69.09	797,012	68.32
11/18/2025	69.49	69.82	69.09	69.49	799,348	68.72
11/17/2025	69.78	70.15	68.86	69.13	709,664	68.36
11/14/2025	69.94	70.19	69.25	69.59	1,012,180	68.81
11/13/2025	69.64	70.31	69.64	69.82	963,345	69.04
11/12/2025	70.98	71.24	69.96	70.00	1,203,274	69.22
11/11/2025	70.33	71.44	69.70	71.26	979,799	70.47
11/10/2025	69.77	70.46	69.42	70.09	1,097,869	69.31
11/07/2025	69.03	69.79	68.52	69.77	941,530	68.99
11/06/2025	69.21	69.44	68.62	68.72	951,607	67.95
11/05/2025	69.38	69.84	68.72	69.42	1,784,648	68.65
11/04/2025	69.30	69.92	68.67	69.12	1,699,269	68.35
11/03/2025	68.36	69.33	67.27	68.91	1,564,930	68.14
10/31/2025	69.10	69.87	68.66	68.95	1,098,979	68.18
10/30/2025	69.35	73.69	69.24	69.39	2,045,788	68.62
10/29/2025	70.53	71.68	69.10	69.35	1,313,525	68.58
10/28/2025	72.94	73.11	71.22	71.54	1,463,981	70.74
10/27/2025	73.08	73.36	72.52	73.18	1,187,401	72.36
10/24/2025	72.48	73.12	72.48	72.64	728,186	71.83
10/23/2025	72.73	72.84	71.75	72.48	1,012,954	71.67
10/22/2025	72.34	72.79	72.11	72.60	1,128,165	71.79
10/21/2025	72.22	72.83	71.94	72.16	853,472	71.36
10/20/2025	72.31	72.89	71.52	72.21	697,733	71.41
10/17/2025	71.95	72.54	71.75	72.24	989,408	71.44
10/16/2025	72.60	72.60	71.44	71.72	716,258	70.92
10/15/2025	71.70	72.98	71.61	72.43	814,460	71.62
10/14/2025	71.35	72.09	71.19	71.81	966,364	71.01
10/13/2025	70.37	71.64	69.81	71.48	873,484	70.68
10/10/2025	71.42	71.69	70.25	70.37	669,849	69.59
10/09/2025	71.49	71.71	70.89	71.33	701,530	70.54
10/08/2025	71.19	71.36	70.72	71.26	650,431	70.47
10/07/2025	71.05	71.70	70.80	71.48	916,254	70.68
10/06/2025	72.32	72.32	71.04	71.14	1,104,363	70.35
10/03/2025	71.89	72.76	71.63	71.68	999,326	70.88
10/02/2025	71.85	72.05	71.12	71.88	912,362	71.08
10/01/2025	73.10	73.45	71.94	72.09	1,250,833	71.29