Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
78.11
-1.20 (-1.51%)
Mar 6, 2026, 10:46 AM EST - Market open
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.61 | 78.68 | 78.11 | 78.23 | - | -1.36% | 42,999 |
| Mar 5, 2026 | 78.84 | 79.54 | 78.46 | 79.31 | 79.31 | -0.36% | 995,584 |
| Mar 4, 2026 | 79.40 | 79.80 | 78.78 | 79.60 | 79.60 | -0.20% | 1,557,381 |
| Mar 3, 2026 | 78.92 | 79.88 | 77.67 | 79.76 | 79.76 | 0.28% | 1,226,695 |
| Mar 2, 2026 | 78.75 | 79.90 | 78.11 | 79.54 | 79.54 | 0.68% | 1,460,882 |
| Feb 27, 2026 | 78.05 | 79.08 | 78.05 | 79.00 | 79.00 | 0.74% | 2,420,501 |
| Feb 26, 2026 | 78.08 | 78.69 | 77.82 | 78.42 | 78.42 | 0.63% | 1,099,239 |
| Feb 25, 2026 | 77.34 | 78.07 | 76.69 | 77.93 | 77.93 | 0.85% | 1,146,648 |
| Feb 24, 2026 | 77.89 | 78.04 | 76.81 | 77.27 | 77.27 | -0.66% | 1,166,562 |
| Feb 23, 2026 | 76.94 | 78.25 | 76.83 | 77.78 | 77.78 | 1.21% | 1,191,549 |
| Feb 20, 2026 | 76.13 | 76.86 | 75.63 | 76.85 | 76.85 | 1.37% | 923,779 |
| Feb 19, 2026 | 75.48 | 76.22 | 74.72 | 75.81 | 75.81 | 0.12% | 692,917 |
| Feb 18, 2026 | 76.72 | 76.94 | 75.53 | 75.72 | 75.72 | -1.90% | 1,129,723 |
| Feb 17, 2026 | 76.72 | 77.34 | 75.73 | 77.19 | 77.19 | 1.33% | 1,272,828 |
| Feb 13, 2026 | 75.87 | 76.53 | 75.59 | 76.18 | 76.18 | 0.73% | 1,005,115 |
| Feb 12, 2026 | 77.11 | 77.38 | 75.60 | 75.63 | 75.63 | -1.10% | 2,169,077 |
| Feb 11, 2026 | 77.17 | 77.17 | 75.53 | 76.47 | 76.47 | -0.78% | 1,358,323 |
| Feb 10, 2026 | 76.35 | 77.39 | 76.28 | 77.07 | 77.07 | 1.33% | 1,256,575 |
| Feb 9, 2026 | 75.15 | 76.25 | 74.68 | 76.06 | 76.06 | 1.12% | 1,398,387 |
| Feb 6, 2026 | 76.13 | 76.35 | 74.02 | 75.22 | 75.22 | -0.34% | 2,235,149 |
| Feb 5, 2026 | 74.57 | 75.70 | 74.02 | 75.48 | 75.48 | 1.66% | 1,729,769 |
| Feb 4, 2026 | 72.99 | 74.96 | 72.73 | 74.25 | 74.25 | 2.43% | 1,781,383 |
| Feb 3, 2026 | 71.96 | 72.82 | 71.73 | 72.49 | 72.49 | 0.71% | 1,405,567 |
| Feb 2, 2026 | 72.94 | 73.43 | 71.90 | 71.98 | 71.98 | -1.22% | 1,470,398 |
| Jan 30, 2026 | 71.98 | 73.07 | 71.15 | 72.87 | 72.87 | 1.24% | 1,261,839 |
| Jan 29, 2026 | 70.87 | 72.17 | 70.15 | 71.98 | 71.98 | 2.17% | 1,289,809 |
| Jan 28, 2026 | 71.29 | 71.61 | 70.19 | 70.45 | 70.45 | -1.18% | 1,196,735 |
| Jan 27, 2026 | 71.34 | 71.47 | 70.75 | 71.29 | 71.29 | 0.01% | 1,334,649 |
| Jan 26, 2026 | 71.31 | 71.67 | 70.50 | 71.28 | 71.28 | 0.20% | 1,537,264 |
| Jan 23, 2026 | 70.77 | 71.24 | 70.22 | 71.14 | 71.14 | 0.39% | 895,070 |
| Jan 22, 2026 | 71.03 | 72.13 | 70.64 | 70.86 | 70.86 | -0.23% | 1,962,200 |
| Jan 21, 2026 | 71.03 | 71.18 | 70.05 | 71.02 | 71.02 | 0.69% | 1,612,453 |
| Jan 20, 2026 | 71.40 | 71.51 | 70.22 | 70.53 | 70.53 | -1.32% | 1,853,841 |
| Jan 16, 2026 | 69.61 | 71.64 | 69.48 | 71.47 | 71.47 | 2.32% | 1,472,090 |
| Jan 15, 2026 | 70.14 | 70.75 | 69.79 | 69.85 | 69.85 | -0.10% | 1,015,129 |
| Jan 14, 2026 | 69.90 | 70.32 | 69.34 | 69.92 | 69.92 | -0.06% | 959,644 |
| Jan 13, 2026 | 70.18 | 70.43 | 68.78 | 69.96 | 69.96 | -0.33% | 992,252 |
| Jan 12, 2026 | 69.74 | 70.57 | 69.57 | 70.19 | 70.19 | 0.67% | 1,366,757 |
| Jan 9, 2026 | 69.91 | 70.75 | 69.51 | 69.72 | 69.72 | -1.27% | 1,745,723 |
| Jan 8, 2026 | 69.71 | 70.96 | 69.55 | 70.62 | 70.62 | 0.90% | 1,150,951 |
| Jan 7, 2026 | 69.89 | 70.57 | 69.63 | 69.99 | 69.99 | 0.53% | 1,345,926 |
| Jan 6, 2026 | 68.13 | 69.67 | 68.11 | 69.62 | 69.62 | 1.53% | 1,112,132 |
| Jan 5, 2026 | 67.58 | 68.68 | 67.35 | 68.57 | 68.57 | 0.90% | 1,097,805 |
| Jan 2, 2026 | 68.67 | 68.68 | 67.79 | 67.96 | 67.96 | -1.55% | 1,332,343 |
| Dec 31, 2025 | 69.60 | 69.60 | 68.86 | 69.03 | 69.03 | -0.81% | 959,515 |
| Dec 30, 2025 | 69.63 | 69.87 | 69.38 | 69.60 | 69.60 | -0.28% | 707,635 |
| Dec 29, 2025 | 69.72 | 69.97 | 69.59 | 69.79 | 69.79 | 0.35% | 677,644 |
| Dec 26, 2025 | 69.49 | 69.68 | 69.14 | 69.55 | 69.55 | - | 479,009 |
| Dec 24, 2025 | 69.18 | 69.68 | 69.08 | 69.55 | 69.55 | 0.62% | 379,928 |
| Dec 23, 2025 | 69.28 | 69.28 | 68.56 | 69.12 | 69.12 | 0.01% | 989,460 |
| Dec 22, 2025 | 68.16 | 69.33 | 68.10 | 69.11 | 69.11 | 0.82% | 1,364,289 |
| Dec 19, 2025 | 67.48 | 68.80 | 67.29 | 68.55 | 68.55 | 1.24% | 3,813,057 |
| Dec 18, 2025 | 67.89 | 68.10 | 67.25 | 67.71 | 67.71 | -0.50% | 1,866,956 |
| Dec 17, 2025 | 67.10 | 68.16 | 66.86 | 68.05 | 68.05 | 1.33% | 1,489,214 |
| Dec 16, 2025 | 68.31 | 68.44 | 66.94 | 67.16 | 67.16 | -1.60% | 1,529,035 |
| Dec 15, 2025 | 67.66 | 68.30 | 66.99 | 68.25 | 68.25 | 0.72% | 1,315,280 |
| Dec 12, 2025 | 67.92 | 68.25 | 67.58 | 67.76 | 67.01 | - | 1,015,329 |
| Dec 11, 2025 | 67.50 | 67.98 | 67.25 | 67.76 | 67.01 | 0.83% | 1,702,144 |
| Dec 10, 2025 | 67.90 | 68.24 | 67.10 | 67.20 | 66.45 | -0.87% | 1,714,330 |
| Dec 9, 2025 | 68.24 | 68.95 | 67.62 | 67.79 | 67.03 | -0.12% | 848,250 |
| Dec 8, 2025 | 68.64 | 68.69 | 67.79 | 67.87 | 67.11 | -1.21% | 971,861 |
| Dec 5, 2025 | 69.03 | 69.27 | 68.62 | 68.70 | 67.93 | -0.54% | 1,007,590 |
| Dec 4, 2025 | 68.94 | 69.75 | 68.92 | 69.07 | 68.30 | -1.24% | 1,381,628 |
| Dec 3, 2025 | 70.11 | 70.36 | 69.43 | 69.94 | 69.16 | -0.14% | 762,910 |
| Dec 2, 2025 | 70.90 | 71.18 | 69.61 | 70.03 | 69.25 | -1.14% | 742,861 |
| Dec 1, 2025 | 70.73 | 71.32 | 70.70 | 70.84 | 70.05 | -0.45% | 882,621 |
| Nov 28, 2025 | 71.26 | 71.75 | 71.00 | 71.16 | 70.37 | -0.14% | 576,633 |
| Nov 26, 2025 | 70.83 | 71.57 | 70.64 | 71.26 | 70.47 | 0.27% | 1,487,989 |
| Nov 25, 2025 | 71.31 | 71.88 | 70.98 | 71.07 | 70.28 | -0.14% | 1,187,258 |
| Nov 24, 2025 | 70.89 | 71.35 | 70.32 | 71.17 | 70.38 | 0.42% | 2,346,754 |
| Nov 21, 2025 | 69.41 | 71.14 | 69.23 | 70.87 | 70.08 | 2.10% | 1,184,012 |
| Nov 20, 2025 | 69.75 | 70.34 | 69.16 | 69.41 | 68.64 | 0.46% | 1,062,415 |
| Nov 19, 2025 | 69.53 | 69.88 | 68.97 | 69.09 | 68.32 | -0.58% | 797,012 |
| Nov 18, 2025 | 69.49 | 69.82 | 69.09 | 69.49 | 68.72 | 0.52% | 799,351 |
| Nov 17, 2025 | 69.78 | 70.15 | 68.86 | 69.13 | 68.36 | -0.66% | 709,664 |
| Nov 14, 2025 | 69.94 | 70.19 | 69.25 | 69.59 | 68.81 | -0.33% | 1,012,180 |
| Nov 13, 2025 | 69.64 | 70.32 | 69.64 | 69.82 | 69.04 | -0.26% | 963,350 |
| Nov 12, 2025 | 70.98 | 71.24 | 69.96 | 70.00 | 69.22 | -1.77% | 1,203,274 |
| Nov 11, 2025 | 70.33 | 71.44 | 69.70 | 71.26 | 70.47 | 1.67% | 979,801 |
| Nov 10, 2025 | 69.77 | 70.46 | 69.42 | 70.09 | 69.31 | 0.46% | 1,097,869 |
| Nov 7, 2025 | 69.03 | 69.79 | 68.52 | 69.77 | 68.99 | 1.53% | 941,530 |
| Nov 6, 2025 | 69.21 | 69.44 | 68.62 | 68.72 | 67.95 | -1.01% | 951,608 |
| Nov 5, 2025 | 69.38 | 69.84 | 68.72 | 69.42 | 68.65 | 0.43% | 1,784,648 |
| Nov 4, 2025 | 69.30 | 69.92 | 68.67 | 69.12 | 68.35 | 0.30% | 1,699,269 |
| Nov 3, 2025 | 68.36 | 69.34 | 67.27 | 68.91 | 68.14 | -0.06% | 1,564,930 |
| Oct 31, 2025 | 69.10 | 69.87 | 68.66 | 68.95 | 68.18 | -0.63% | 1,098,979 |
| Oct 30, 2025 | 69.35 | 73.69 | 69.24 | 69.39 | 68.62 | 0.06% | 2,045,788 |
| Oct 29, 2025 | 70.53 | 71.68 | 69.10 | 69.35 | 68.58 | -3.06% | 1,313,525 |
| Oct 28, 2025 | 72.94 | 73.11 | 71.22 | 71.54 | 70.74 | -2.24% | 1,463,981 |
| Oct 27, 2025 | 73.08 | 73.36 | 72.52 | 73.18 | 72.36 | 0.74% | 1,187,401 |
| Oct 24, 2025 | 72.48 | 73.12 | 72.48 | 72.64 | 71.83 | 0.22% | 728,186 |
| Oct 23, 2025 | 72.73 | 72.85 | 71.75 | 72.48 | 71.67 | -0.17% | 1,012,954 |
| Oct 22, 2025 | 72.34 | 72.79 | 72.11 | 72.60 | 71.79 | 0.61% | 1,128,165 |
| Oct 21, 2025 | 72.22 | 72.83 | 71.94 | 72.16 | 71.36 | -0.07% | 853,472 |
| Oct 20, 2025 | 72.31 | 72.89 | 71.52 | 72.21 | 71.41 | -0.04% | 697,729 |
| Oct 17, 2025 | 71.95 | 72.54 | 71.75 | 72.24 | 71.44 | 0.73% | 989,408 |
| Oct 16, 2025 | 72.60 | 72.60 | 71.44 | 71.72 | 70.92 | -0.98% | 716,258 |
| Oct 15, 2025 | 71.70 | 72.98 | 71.61 | 72.43 | 71.62 | 0.86% | 814,460 |
| Oct 14, 2025 | 71.35 | 72.09 | 71.19 | 71.81 | 71.01 | 0.46% | 966,364 |
| Oct 13, 2025 | 70.37 | 71.64 | 69.81 | 71.48 | 70.68 | 1.58% | 873,483 |