Regency Centers Corporation - REGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.83	22.88	22.88	22.9	22.8	3,100
November 06, 2025	22.99	22.8	22.8	22.99	22.8	613
November 05, 2025	22.85	23.05	23.05	23.1	22.85	800
November 04, 2025	22.86	22.85	22.85	22.86	22.85	1,127
November 03, 2025	23.41	23	23	23.41	22.96	2,439
October 31, 2025	23.74	23.52	23.52	23.74	23.46	3,500
October 30, 2025	23.78	23.4	23.4	23.78	23.1	1,400
October 29, 2025	23.38	23.6	23.6	23.6	23.38	800
October 28, 2025	23.67	23.7	23.7	23.7	23.58	800
October 27, 2025	23.51	23.44	23.44	23.55	23.1	3,528
October 24, 2025	23.52	23.5	23.5	23.6	23.03	3,842
October 23, 2025	23.6	23.5	23.5	23.6	23.5	538
October 22, 2025	23.5	23.5	23.5	23.5	23.5	1
October 21, 2025	23.62	23.5	23.5	23.62	23.38	2,500
October 20, 2025	23.73	23.71	23.71	23.73	23.6	1,200
October 17, 2025	22.89	23.34	23.34	23.34	22.89	9,700
October 16, 2025	23.48	23.66	23.66	23.88	23.48	817
October 15, 2025	23.69	23.85	23.48	24.24	23.46	8,445
October 14, 2025	23.6	23.6	23.24	23.6	23.6	500
October 13, 2025	23.69	23.69	23.33	23.69	23.69	193
October 10, 2025	23.69	23.69	23.69	23.69	23.69	193
October 09, 2025	23.69	23.69	23.69	23.69	23.69	200
October 08, 2025	23.89	23.89	23.89	23.89	23.89	200
October 07, 2025	23.86	23.86	23.86	23.97	23.86	3,507
October 06, 2025	23.84	23.86	23.86	24.01	23.82	2,900
October 03, 2025	23.98	23.98	23.98	23.98	23.98	10
October 02, 2025	23.8	23.98	23.98	23.98	23.7	1,704
October 01, 2025	24.03	24.1	24.1	24.17	24.01	10,645
September 30, 2025	23.93	23.89	23.89	24.05	23.75	3,500
September 29, 2025	23.9	24.02	24.02	24.02	23.9	5,900
September 26, 2025	23.8	23.75	23.75	23.8	23.68	5,900
September 25, 2025	23.76	23.75	23.75	23.76	23.75	4,114
September 24, 2025	23.74	23.75	23.75	23.75	23.73	2,902
September 23, 2025	23.73	23.7	23.7	23.73	23.7	700
September 22, 2025	23.77	23.7	23.7	23.77	23.7	642
September 19, 2025	23.61	23.61	23.61	23.63	23.6	3,700
September 18, 2025	22.69	23.26	23.26	23.26	22.69	941
September 17, 2025	23	23.44	23.44	23.5	23	1,600
September 16, 2025	22.9	23.05	23.05	23.05	22.9	3,936
September 15, 2025	22.78	22.93	22.93	23	22.78	1,300
September 12, 2025	22.77	22.95	22.95	23	22.77	42,802
September 11, 2025	22.6	22.77	22.77	22.94	22.6	8,621
September 10, 2025	22.5	22.5	22.5	22.72	22.5	1,400
September 09, 2025	22.56	22.49	22.49	22.56	22.47	5,500
September 08, 2025	22.59	22.56	22.56	22.65	22.56	1,100
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

Regency Centers Corporation (REGCO) NASDAQ