Regency Centers Corporation - REGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.65	22.57	22.57	22.7	22.55	8,900
February 19, 2026	22.65	22.52	22.52	22.77	22.41	11,300
February 18, 2026	22.65	22.56	22.56	22.77	22.56	17,100
February 17, 2026	22.56	22.56	22.56	22.68	22.55	4,921
February 13, 2026	22.6	22.53	22.53	22.6	22.53	500
February 12, 2026	22.6	22.52	22.52	22.6	22.52	21,003
February 11, 2026	22.57	22.56	22.56	22.61	22.56	4,328
February 10, 2026	22.45	22.62	22.62	22.62	22.45	3,940
February 09, 2026	22.42	22.59	22.59	22.59	22.4	2,010
February 06, 2026	22.55	22.47	22.47	22.55	22.38	2,500
February 05, 2026	22.57	22.49	22.49	22.57	22.43	844
February 04, 2026	22.57	22.57	22.57	22.57	22.57	500
February 03, 2026	22.37	22.45	22.45	22.45	22.37	3,100
February 02, 2026	22.37	22.53	22.53	22.53	22.37	3,300
January 30, 2026	22.4	22.4	22.4	22.4	22.4	278
January 29, 2026	22.4	22.4	22.4	22.4	22.4	948
January 28, 2026	22.5	22.54	22.54	22.54	22.4	1,802
January 27, 2026	22.54	22.54	22.54	22.54	22.54	200
January 26, 2026	22.54	22.64	22.64	22.64	22.54	347
January 23, 2026	22.53	22.5	22.5	22.65	22.5	6,031
January 22, 2026	22.37	22.46	22.46	22.64	22.37	6,400
January 21, 2026	22.5	22.37	22.37	22.5	22.31	809
January 20, 2026	22.28	22.29	22.29	22.29	22.16	3,719
January 16, 2026	22.7	22.45	22.45	22.7	22.4	2,402
January 15, 2026	22.8	22.74	22.74	22.8	22.56	4,808
January 14, 2026	22.77	22.67	22.67	22.77	22.6	8,144
January 13, 2026	22.83	22.77	22.77	22.86	22.71	5,424
January 12, 2026	22.71	22.85	22.85	22.92	22.71	4,700
January 09, 2026	23.07	22.8	22.8	23.07	22.76	1,931
January 08, 2026	22.71	22.88	22.88	22.88	22.48	2,500
January 07, 2026	22.71	22.71	22.71	22.71	22.65	5,900
January 06, 2026	22.68	22.68	22.68	22.68	22.68	15
January 05, 2026	22.62	22.68	22.68	22.75	22.57	4,340
January 02, 2026	22.5	22.6	22.6	22.64	22.3	3,900
December 31, 2025	22.5	22.57	22.57	22.57	22.5	946
December 30, 2025	22.45	22.54	22.54	22.54	22.3	5,115
December 29, 2025	22.45	22.5	22.5	22.5	22.35	2,300
December 26, 2025	22.4	22.4	22.4	22.4	22.4	521
December 24, 2025	22.36	22.35	22.35	22.36	22.35	1,026
December 23, 2025	22.31	22.48	22.48	22.48	22.05	4,706
December 22, 2025	22.35	22.5	22.5	22.5	22.25	2,600
December 19, 2025	22.55	22.61	22.61	22.61	22.55	1,400
December 18, 2025	22.55	22.35	22.35	22.58	22.33	1,700
December 17, 2025	22.47	22.3	22.3	22.47	22.26	2,542
December 16, 2025	22.71	22.47	22.47	22.96	22.32	4,700
December 15, 2025	22.57	22.61	22.61	22.61	22.5	2,100
December 12, 2025	22.63	22.64	22.64	22.64	22.6	804
December 11, 2025	22.65	22.78	22.78	22.78	22.65	1,800
December 10, 2025	22.49	22.66	22.66	22.66	22.49	3,038
December 09, 2025	22.58	22.58	22.58	22.58	22.58	242
December 08, 2025	22.62	22.58	22.58	22.62	22.58	1,003
December 05, 2025	22.65	22.69	22.69	22.74	22.5	1,748
December 04, 2025	22.6	22.6	22.6	22.61	22.6	2,333
December 03, 2025	22.59	22.58	22.58	22.59	22.4	5,200
December 02, 2025	22.75	22.54	22.54	22.75	22.53	8,800
December 01, 2025	22.7	22.69	22.69	22.72	22.63	3,200
November 28, 2025	23.05	22.71	22.71	23.05	22.71	7,300
November 26, 2025	23.2	23.01	23.01	23.2	23.01	1,100
November 25, 2025	23.1	23	23	23.1	22.55	3,610
November 24, 2025	23.12	23.2	23.2	23.2	23.12	810

Regency Centers Corporation (REGCO) NASDAQ