Regency Centers Corporation - REG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	72.11	72.09	71.39	72.36	71.75	1.2M
September 09, 2025	72.79	72.39	72.39	73.08	72.26	899,062
September 08, 2025	73.44	73.08	73.08	73.58	72.43	1.1M
September 05, 2025	73.7	73.68	73.68	74.44	72.71	848,800
September 04, 2025	72.55	73.56	73.56	73.6	72.08	1.22M
September 03, 2025	71.95	72.23	72.23	72.53	71.84	771,228
September 02, 2025	72.3	72.33	72.33	73	71.93	1.74M
August 29, 2025	72.34	72.5	72.5	72.68	72.23	1.03M
August 28, 2025	72.47	72.21	72.21	72.54	71.49	876,329
August 27, 2025	72.1	72.47	72.47	72.54	71.97	1M
August 26, 2025	71.9	72.07	72.07	72.45	71.67	1.41M
August 25, 2025	72.16	71.92	71.92	72.44	71.75	1.11M
August 22, 2025	71.66	72.35	72.35	72.79	71.66	1.31M
August 21, 2025	71.32	71.22	71.22	71.91	71.1	977,600
August 20, 2025	72.08	71.73	71.73	72.63	71.48	1.26M
August 19, 2025	70.34	71.78	71.78	71.84	70.34	1.24M
August 18, 2025	71.13	70.34	70.34	71.39	70.3	755,397
August 15, 2025	71.25	71.02	71.02	71.36	70.92	1.12M
August 14, 2025	71.62	71.11	71.11	71.62	70.66	921,008
August 13, 2025	72.01	72.02	72.02	72.21	70.93	1.59M
August 12, 2025	71.57	71.88	71.88	71.94	71.03	1.21M
August 11, 2025	71.91	71.54	71.54	72.53	71.51	1.06M
August 08, 2025	72.52	71.92	71.92	72.83	71.61	746,743
August 07, 2025	73.45	72.54	72.54	73.6	71.97	929,700
August 06, 2025	74	73.2	73.2	74.35	73.03	2.73M
August 05, 2025	72.1	73.81	73.81	73.91	71.96	1.55M
August 04, 2025	70.71	72.18	72.18	72.21	70.62	1.16M
August 01, 2025	72.24	70.48	70.48	72.24	70.35	1.14M
July 31, 2025	72.15	71.4	71.4	72.44	71.21	1.37M
July 30, 2025	73.2	72.31	72.31	74.01	71.77	1.76M
July 29, 2025	70.38	71.76	71.76	71.86	69.87	1.74M
July 28, 2025	71.05	70.04	70.04	71.05	69.89	999,232
July 25, 2025	71.72	71.18	71.18	71.88	70.58	898,039

Regency Centers Corporation (REG) NASDAQ