Regency Centers Corporation - REG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	71.3	71.53	71.53	72.21	70.99	1.33M
July 23, 2025	71.66	71.47	71.47	71.84	71.05	913,306
July 22, 2025	69.95	71.66	71.66	71.72	69.75	833,647
July 21, 2025	69.93	69.76	69.76	70.39	69.6	894,403
July 18, 2025	70.1	69.87	69.87	70.58	69.5	978,251
July 17, 2025	69.24	69.9	69.9	70.02	68.89	606,229
July 16, 2025	68.73	69.43	69.43	69.57	68.61	1.02M
July 15, 2025	69.87	68.62	68.62	69.87	68.53	944,238
July 14, 2025	69.16	69.93	69.93	69.95	69.07	912,400
July 11, 2025	68.93	69.34	69.34	69.54	68.62	1.38M
July 10, 2025	69.09	69.26	69.26	70	68.81	1.06M
July 09, 2025	69.67	69.02	69.02	70.03	68.85	1.63M
July 08, 2025	69.57	69.56	69.56	69.99	69.21	991,600
July 07, 2025	70.83	69.92	69.92	71.48	69.72	1.1M
July 03, 2025	70.62	70.79	70.79	71.1	70.51	684,300
July 02, 2025	70.79	70.8	70.8	71.07	69.93	1.46M
July 01, 2025	70.93	71.11	71.11	72.54	70.69	1.28M
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

Regency Centers Corporation (REG) NASDAQ