Regency Centers Corporation - REG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	70.54	71.23	71.23	71.34	69.42	1.53M
June 27, 2025	70.77	70.54	70.54	71.32	70.29	1.3M
June 26, 2025	70.16	70.54	70.54	70.6	69.95	1.2M
June 25, 2025	71.36	70.03	70.03	71.64	69.98	1.05M
June 24, 2025	72.43	71.66	71.66	72.68	71.54	1.09M
June 23, 2025	71.33	72.27	72.27	72.31	71.24	789,803
June 20, 2025	70.95	71.14	71.14	71.65	70.83	1.95M
June 18, 2025	70.04	70.72	70.72	71.11	69.83	810,600
June 17, 2025	70.29	70.14	70.14	70.96	69.8	1.39M
June 16, 2025	70.42	70.4	70.4	70.77	69.93	1.28M
June 13, 2025	70.74	70.25	70.25	71.07	69.75	1.45M
June 12, 2025	70.84	71.06	71.06	71.07	70.42	896,016
June 11, 2025	72.36	71.01	71.01	72.49	70.77	896,443
June 10, 2025	72.47	72.67	71.96	73.03	72.19	1.06M
June 09, 2025	71.85	72.16	71.46	72.57	71.36	853,033
June 06, 2025	71.44	72.01	72.01	72.13	70.67	1.14M
June 05, 2025	71.45	71.24	71.24	71.52	70.72	990,714
June 04, 2025	71.39	71.67	71.67	71.84	71.16	791,800
June 03, 2025	71.11	71.54	71.54	71.96	71.11	873,002
June 02, 2025	71.6	71.95	71.95	72.25	70.91	749,800
May 30, 2025	72.35	72.15	72.15	72.57	71.66	2.07M
May 29, 2025	71.62	72.39	72.39	72.52	71.45	728,200
May 28, 2025	72.23	71.62	71.62	72.37	71.16	793,000
May 27, 2025	71.67	72.14	72.14	72.42	71.23	1.08M
May 23, 2025	70.93	71.01	71.01	71.29	70.57	972,165
May 22, 2025	71.31	71.08	71.08	71.51	70.53	930,800
May 21, 2025	72.57	71.34	71.34	72.94	71.18	817,162
May 20, 2025	73.44	73.13	73.13	73.9	72.85	869,600
May 19, 2025	73.16	74.05	74.05	74.27	73.16	1.89M
May 16, 2025	72.9	73.82	73.82	73.86	72.57	935,768
May 15, 2025	72.41	72.59	72.59	72.79	72.11	1.17M
May 14, 2025	72.21	72.2	72.2	72.58	71.56	1.43M
May 13, 2025	74.04	73.05	73.05	74.16	72.59	1.09M
May 12, 2025	72.93	73.83	73.83	73.86	72.66	757,618
May 09, 2025	71.7	72.38	72.38	72.69	71.5	789,000
May 08, 2025	72.19	72.01	72.01	72.64	71.29	539,280
May 07, 2025	72.19	72.01	72.01	72.75	71.83	872,325
May 06, 2025	72.48	71.98	71.98	72.54	71.4	918,817
May 05, 2025	73.03	72.48	72.48	73.09	72.31	525,060
May 02, 2025	73.37	73.03	73.03	74.3	72.6	617,621
May 01, 2025	73	72.42	72.42	73.2	71.81	910,336
April 30, 2025	72.19	72.18	72.18	72.94	69.96	1.84M
April 29, 2025	71.75	71.85	71.85	72.27	70.85	1.39M
April 28, 2025	70.91	71.83	71.83	71.99	70.9	1.05M
April 25, 2025	71.72	71.42	71.42	71.88	70.51	1.05M
April 24, 2025	71.77	71.45	71.45	72.22	71.39	673,800
April 23, 2025	72.2	71.96	71.96	73.27	71.24	1.09M
April 22, 2025	71.78	72.32	72.32	72.74	71.16	787,800
April 21, 2025	70.92	70.78	70.78	72.01	69.85	585,049
April 17, 2025	70.6	71.66	71.66	72.24	70.5	635,249
April 16, 2025	70.67	70.21	70.21	71.24	69.93	651,742
April 15, 2025	70.88	70.36	70.36	71.1	70.23	997,735
April 14, 2025	69.34	70.41	70.41	70.8	69.34	882,503
April 11, 2025	67.75	69.4	69.4	69.69	67.01	908,517
April 10, 2025	68.99	68.42	68.42	70.2	66.68	1.39M
April 09, 2025	64.12	69.66	69.66	70	63.44	2.34M
April 08, 2025	68.6	65.48	65.48	68.94	64.78	2.61M
April 07, 2025	67.89	67.54	67.54	69.62	65.98	2.04M
April 04, 2025	72.79	68.77	68.77	72.79	68.69	2.64M
April 03, 2025	74.19	72.09	72.09	74.59	71.01	1.61M

Regency Centers Corporation (REG) NASDAQ