Regency Centers Corporation (FRA:RRC)
Germany
· Delayed Price · Currency is EUR 59.00
-0.50 (-0.84%)
At close: Dec 4, 2025
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 4, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Dec 3, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 2, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Dec 1, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | - | - |
| Nov 28, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Nov 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 25, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Nov 24, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Nov 21, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.50% | - |
| Nov 20, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 19, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 18, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 17, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - | 90 |
| Nov 14, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Nov 13, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 12, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -2.44% | 90 |
| Nov 11, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | - |
| Nov 10, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | - |
| Nov 7, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | - |
| Nov 6, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 5, 2025 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | - | - |
| Nov 4, 2025 | 59.00 | 60.50 | 59.00 | 60.00 | 60.00 | 0.84% | - |
| Nov 3, 2025 | 59.50 | 60.00 | 58.50 | 59.50 | 59.50 | - | 148 |
| Oct 31, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | - | - |
| Oct 30, 2025 | 59.50 | 60.50 | 59.50 | 59.50 | 59.50 | - | - |
| Oct 29, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -2.46% | 82 |
| Oct 28, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Oct 27, 2025 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | 0.81% | - |
| Oct 24, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 23, 2025 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | -0.80% | - |
| Oct 22, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | - |
| Oct 21, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 20, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 17, 2025 | 60.50 | 62.00 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Oct 16, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Oct 15, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 14, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | - | - |
| Oct 13, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | - |
| Oct 10, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Oct 9, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Oct 8, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 7, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | - |
| Oct 6, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Oct 3, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Oct 2, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | - | - |
| Oct 1, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Sep 30, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Sep 29, 2025 | 61.00 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 26, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | - |
| Sep 25, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 23, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.84% | - |
| Sep 22, 2025 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | - | - |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 18, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | - |
| Sep 17, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 16, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 15, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Sep 12, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 11, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Sep 10, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 60.89 | - | - |
| Sep 9, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 60.89 | - | - |
| Sep 8, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 60.89 | -1.60% | - |
| Sep 5, 2025 | 63.00 | 63.00 | 62.00 | 62.50 | 61.88 | -0.79% | - |
| Sep 4, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.38 | 2.44% | - |
| Sep 3, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 60.89 | -0.81% | - |
| Sep 2, 2025 | 61.50 | 62.50 | 61.50 | 62.00 | 61.39 | 0.81% | - |
| Sep 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.89 | - | - |
| Aug 29, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 60.89 | - | - |
| Aug 28, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 60.89 | -0.81% | - |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.39 | 0.81% | - |
| Aug 26, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 60.89 | - | - |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.89 | - | - |
| Aug 22, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.89 | 0.82% | - |
| Aug 21, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 60.40 | -0.81% | - |
| Aug 20, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 60.89 | - | - |
| Aug 19, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 60.89 | 2.50% | - |
| Aug 18, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.41 | -0.83% | - |
| Aug 15, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 59.90 | -0.82% | - |
| Aug 14, 2025 | 61.00 | 61.00 | 60.50 | 61.00 | 60.40 | -0.81% | - |
| Aug 13, 2025 | 61.50 | 61.50 | 60.50 | 61.50 | 60.89 | - | - |
| Aug 12, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 60.89 | - | - |
| Aug 11, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 60.89 | - | - |
| Aug 8, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 60.89 | -0.81% | - |
| Aug 7, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 61.39 | -0.80% | - |
| Aug 6, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 61.88 | -1.57% | - |
| Aug 5, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 62.87 | 2.42% | - |
| Aug 4, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 61.39 | 2.48% | - |
| Aug 1, 2025 | 62.00 | 62.00 | 60.50 | 60.50 | 59.90 | -3.20% | - |
| Jul 31, 2025 | 63.50 | 63.50 | 62.50 | 62.50 | 61.88 | -0.79% | - |
| Jul 30, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 62.38 | 1.61% | - |
| Jul 29, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 61.39 | 3.33% | - |
| Jul 28, 2025 | 60.50 | 61.00 | 60.00 | 60.00 | 59.41 | -0.83% | - |
| Jul 25, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 59.90 | - | - |
| Jul 24, 2025 | 60.50 | 61.00 | 60.00 | 60.50 | 59.90 | - | - |
| Jul 23, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 59.90 | -0.82% | - |
| Jul 22, 2025 | 59.50 | 61.00 | 59.50 | 61.00 | 60.40 | 2.52% | - |
| Jul 21, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 58.91 | -0.83% | - |