Regency Centers Corporation - REGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Regency Centers Corporation (REGCO) NASDAQ