Regency Centers Corporation - REG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.94	69.07	69.07	69.75	68.92	1.38M
December 03, 2025	70.11	69.94	69.94	70.36	69.43	762,910
December 02, 2025	70.9	70.03	70.03	71.18	69.61	742,900
December 01, 2025	70.73	70.84	70.84	71.32	70.7	882,621
November 28, 2025	71.26	71.16	71.16	71.75	71	576,633
November 26, 2025	70.83	71.26	71.26	71.57	70.64	1.49M
November 25, 2025	71.31	71.07	71.07	71.88	70.98	1.19M
November 24, 2025	70.89	71.17	71.17	71.35	70.32	2.35M
November 21, 2025	69.41	70.87	70.87	71.14	69.22	1.18M
November 20, 2025	69.75	69.41	69.41	70.34	69.16	1.06M
November 19, 2025	69.53	69.09	69.09	69.88	68.97	797,012
November 18, 2025	69.49	69.49	69.49	69.82	69.09	799,351
November 17, 2025	69.78	69.13	69.13	70.15	68.86	709,700
November 14, 2025	69.94	69.59	69.59	70.19	69.25	1.01M
November 13, 2025	69.64	69.82	69.82	70.32	69.64	963,300
November 12, 2025	70.98	70	70	71.24	69.96	1.2M
November 11, 2025	70.33	71.26	71.26	71.44	69.7	979,800
November 10, 2025	69.77	70.09	70.09	70.46	69.42	1.1M
November 07, 2025	69.03	69.77	69.77	69.79	68.52	941,530
November 06, 2025	69.21	68.72	68.72	69.44	68.62	951,608
November 05, 2025	69.38	69.42	69.42	69.84	68.72	1.78M
November 04, 2025	69.3	69.12	69.12	69.92	68.67	1.61M
November 03, 2025	68.36	68.91	68.91	69.33	67.27	1.56M
October 31, 2025	69.1	68.95	68.95	69.87	68.66	1.1M
October 30, 2025	69.3	69.39	69.39	73.69	69.24	2.02M
October 29, 2025	70.53	69.35	69.35	71.68	69.1	1.31M
October 28, 2025	72.94	71.54	71.54	73.11	71.22	1.46M
October 27, 2025	73.08	73.18	73.18	73.36	72.52	1.19M
October 24, 2025	72.48	72.64	72.64	73.12	72.48	728,200
October 23, 2025	72.73	72.48	72.48	72.85	71.75	1.01M
October 22, 2025	72.34	72.6	72.6	72.79	72.11	1.13M
October 21, 2025	72.22	72.16	72.16	72.83	71.94	853,472
October 20, 2025	72.31	72.21	72.21	72.89	71.52	697,729
October 17, 2025	71.95	72.24	72.24	72.54	71.75	989,408
October 16, 2025	72.6	71.72	71.72	72.6	71.44	716,300
October 15, 2025	71.7	72.43	72.43	72.98	71.61	814,500
October 14, 2025	71.35	71.81	71.81	72.09	71.19	966,400
October 13, 2025	70.37	71.48	71.48	71.64	69.81	873,500
October 10, 2025	71.42	70.37	70.37	71.69	70.25	669,849
October 09, 2025	71.49	71.33	71.33	71.71	70.89	701,530
October 08, 2025	71.19	71.26	71.26	71.36	70.72	650,431
October 07, 2025	71.05	71.48	71.48	71.7	70.8	916,300
October 06, 2025	72.32	71.14	71.14	72.32	71.04	1.1M
October 03, 2025	71.89	71.68	71.68	72.76	71.63	999,326
October 02, 2025	71.85	71.88	71.88	72.05	71.12	912,400
October 01, 2025	73.1	72.09	72.09	73.45	71.94	1.25M
September 30, 2025	72.05	72.9	72.9	73	71.57	1.31M
September 29, 2025	71.57	72.22	72.22	72.36	71.21	1.06M
September 26, 2025	71.41	71.52	71.52	71.9	71.09	678,033
September 25, 2025	71.63	71.07	71.07	71.85	70.95	962,345
September 24, 2025	71.45	71.38	71.38	71.74	70.87	1.26M
September 23, 2025	70.78	71.48	71.48	71.66	70.76	1.08M
September 22, 2025	70.44	70.73	70.73	70.95	69.68	1.13M
September 19, 2025	70.56	70.27	70.27	70.67	69.8	2.34M
September 18, 2025	69.61	70.33	70.33	70.53	69.45	1.07M
September 17, 2025	70.37	69.76	69.76	71.14	69.63	986,500
September 16, 2025	70.73	70.38	70.38	71.1	70.23	1.13M
September 15, 2025	71.44	70.97	70.97	71.48	70.58	1.21M
September 12, 2025	71.91	71.34	71.34	72.29	71.3	1.19M
September 11, 2025	71.63	72.24	72.24	72.46	71.44	1.29M

Regency Centers Corporation (REG) NASDAQ