Regency Centers Corporation - REGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.64	22.65	22.65	22.68	22.63	1,940
September 04, 2025	22.33	22.53	22.53	22.64	22.33	3,667
September 03, 2025	22.43	22.94	22.94	22.94	22.1	4,023
September 02, 2025	22.04	22.23	22.23	22.56	22.04	6,800
August 29, 2025	22.7	22.31	22.31	22.7	22.11	9,434
August 28, 2025	22.72	22.72	22.72	22.72	22.72	1,127
August 27, 2025	22.39	22.72	22.72	22.72	22.39	2,200
August 26, 2025	22.74	22.71	22.71	22.74	22.71	1,493
August 25, 2025	22.74	22.75	22.75	22.84	22.72	4,300
August 22, 2025	22.73	22.72	22.72	22.74	22.53	1,642
August 21, 2025	22.7	22.58	22.58	22.75	22.58	1,822
August 20, 2025	22.68	22.68	22.68	22.68	22.68	800
August 19, 2025	22.77	22.7	22.7	22.77	22.7	1,800
August 18, 2025	22.74	22.76	22.76	22.8	22.74	4,219
August 15, 2025	22.77	22.74	22.74	22.77	22.74	340
August 14, 2025	22.7	22.7	22.7	22.7	22.7	1,500
August 13, 2025	22.71	22.74	22.74	22.75	22.71	4,319
August 12, 2025	22.7	22.63	22.63	22.73	22.63	900
August 11, 2025	22.63	22.7	22.7	22.7	22.63	1,200
August 08, 2025	22.17	22.6	22.6	22.6	22.17	941
August 07, 2025	22.6	22.6	22.6	22.6	22.6	200
August 06, 2025	22.3	22.61	22.61	22.61	22.3	1,446
August 05, 2025	22.5	22.35	22.35	22.5	22.35	1,400
August 04, 2025	22.52	22.71	22.71	23.1	22.52	4,100
August 01, 2025	22.62	22.36	22.36	22.62	22.35	1,800
July 31, 2025	22.59	22.62	22.62	22.62	22.59	1,800
July 30, 2025	22.88	22.44	22.44	22.88	22.44	3,400
July 29, 2025	22.52	22.6	22.6	22.6	22.48	1,100
July 28, 2025	22.57	22.59	22.59	22.59	22.57	600
July 25, 2025	22.37	22.48	22.48	22.65	22.37	1,000
July 24, 2025	22.2	22.49	22.49	22.49	22.2	1,400
July 23, 2025	22.32	22.32	22.32	22.32	22.32	312
July 22, 2025	22.38	22.35	22.35	22.38	22.34	1,947
July 21, 2025	22.42	22.42	22.42	22.42	22.34	1,000
July 18, 2025	22.49	22.49	22.49	22.49	22.49	149
July 17, 2025	22.54	22.54	22.54	22.54	22.54	0
July 16, 2025	22.3	22.54	22.54	22.54	22.29	4,946
July 15, 2025	22.6	22.52	22.15	22.6	22.52	2,335
July 14, 2025	22.55	22.49	22.12	22.55	22.49	800
July 11, 2025	22.55	22.54	22.17	22.55	22.54	1,500
July 10, 2025	22.62	22.62	22.25	22.62	22.62	300
July 09, 2025	22.48	22.37	22.01	22.48	22.35	6,809
July 08, 2025	22.67	22.63	22.26	22.75	22.42	5,919
July 07, 2025	22.65	22.6	22.23	22.91	22.6	7,123
July 03, 2025	22.65	22.65	22.65	22.65	22.55	2,400
July 02, 2025	22.36	22.6	22.6	22.65	22.35	2,300
July 01, 2025	22.32	22.36	22.36	22.36	22.32	1,100
June 30, 2025	22.31	22.46	22.46	22.46	22.3	2,529
June 27, 2025	22.36	22.36	22.36	22.36	22.36	300
June 26, 2025	22.05	22.42	22.42	22.42	22.05	1,500
June 25, 2025	22.35	22.15	22.15	22.46	21.97	4,149
June 24, 2025	22.2	22.21	22.21	22.36	22.13	3,510
June 23, 2025	22.17	22.2	22.2	22.42	22.17	9,037
June 20, 2025	22.3	22.65	22.65	23.17	22.15	7,500
June 18, 2025	22.74	22.36	22.36	22.74	22.15	3,100
June 17, 2025	22.1	22.1	22.1	22.1	22.1	3,320
June 16, 2025	22.25	22.3	22.3	22.31	22.19	1,500
June 13, 2025	22.27	22.25	22.25	22.29	22.23	1,900
June 12, 2025	22.35	22.28	22.28	22.35	22.28	344
June 11, 2025	22.2	22.21	22.21	22.3	22.2	1,515

Regency Centers Corporation (REGCO) NASDAQ