Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
68.70
-0.37 (-0.54%)
Dec 5, 2025, 4:00 PM EST - Market closed
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.03 | 69.27 | 68.62 | 68.70 | 68.70 | -0.54% | 1,003,937 |
| Dec 4, 2025 | 68.94 | 69.75 | 68.92 | 69.07 | 69.07 | -1.24% | 1,381,613 |
| Dec 3, 2025 | 70.11 | 70.36 | 69.43 | 69.94 | 69.94 | -0.14% | 726,145 |
| Dec 2, 2025 | 70.90 | 71.18 | 69.61 | 70.03 | 70.03 | -1.14% | 742,856 |
| Dec 1, 2025 | 70.73 | 71.32 | 70.70 | 70.84 | 70.84 | -0.45% | 882,589 |
| Nov 28, 2025 | 71.26 | 71.75 | 71.00 | 71.16 | 71.16 | -0.14% | 576,611 |
| Nov 26, 2025 | 70.83 | 71.57 | 70.64 | 71.26 | 71.26 | 0.27% | 1,484,916 |
| Nov 25, 2025 | 71.31 | 71.88 | 70.98 | 71.07 | 71.07 | -0.14% | 1,183,759 |
| Nov 24, 2025 | 70.89 | 71.35 | 70.32 | 71.17 | 71.17 | 0.42% | 2,331,540 |
| Nov 21, 2025 | 69.41 | 71.14 | 69.23 | 70.87 | 70.87 | 2.10% | 1,183,435 |
| Nov 20, 2025 | 69.75 | 70.34 | 69.16 | 69.41 | 69.41 | 0.46% | 1,062,415 |
| Nov 19, 2025 | 69.53 | 69.88 | 68.97 | 69.09 | 69.09 | -0.58% | 797,012 |
| Nov 18, 2025 | 69.49 | 69.82 | 69.09 | 69.49 | 69.49 | 0.52% | 799,351 |
| Nov 17, 2025 | 69.78 | 70.15 | 68.86 | 69.13 | 69.13 | -0.66% | 709,664 |
| Nov 14, 2025 | 69.94 | 70.19 | 69.25 | 69.59 | 69.59 | -0.33% | 1,012,180 |
| Nov 13, 2025 | 69.64 | 70.32 | 69.64 | 69.82 | 69.82 | -0.26% | 963,350 |
| Nov 12, 2025 | 70.98 | 71.24 | 69.96 | 70.00 | 70.00 | -1.77% | 1,203,274 |
| Nov 11, 2025 | 70.33 | 71.44 | 69.70 | 71.26 | 71.26 | 1.67% | 979,801 |
| Nov 10, 2025 | 69.77 | 70.46 | 69.42 | 70.09 | 70.09 | 0.46% | 1,097,869 |
| Nov 7, 2025 | 69.03 | 69.79 | 68.52 | 69.77 | 69.77 | 1.53% | 941,530 |
| Nov 6, 2025 | 69.21 | 69.44 | 68.62 | 68.72 | 68.72 | -1.01% | 951,608 |
| Nov 5, 2025 | 69.38 | 69.84 | 68.72 | 69.42 | 69.42 | 0.43% | 1,784,648 |
| Nov 4, 2025 | 69.30 | 69.92 | 68.67 | 69.12 | 69.12 | 0.30% | 1,699,269 |
| Nov 3, 2025 | 68.36 | 69.34 | 67.27 | 68.91 | 68.91 | -0.06% | 1,564,930 |
| Oct 31, 2025 | 69.10 | 69.87 | 68.66 | 68.95 | 68.95 | -0.63% | 1,098,979 |
| Oct 30, 2025 | 69.35 | 73.69 | 69.24 | 69.39 | 69.39 | 0.06% | 2,045,788 |
| Oct 29, 2025 | 70.53 | 71.68 | 69.10 | 69.35 | 69.35 | -3.06% | 1,313,525 |
| Oct 28, 2025 | 72.94 | 73.11 | 71.22 | 71.54 | 71.54 | -2.24% | 1,463,981 |
| Oct 27, 2025 | 73.08 | 73.36 | 72.52 | 73.18 | 73.18 | 0.74% | 1,187,401 |
| Oct 24, 2025 | 72.48 | 73.12 | 72.48 | 72.64 | 72.64 | 0.22% | 728,186 |
| Oct 23, 2025 | 72.73 | 72.85 | 71.75 | 72.48 | 72.48 | -0.17% | 1,012,954 |
| Oct 22, 2025 | 72.34 | 72.79 | 72.11 | 72.60 | 72.60 | 0.61% | 1,128,165 |
| Oct 21, 2025 | 72.22 | 72.83 | 71.94 | 72.16 | 72.16 | -0.07% | 853,472 |
| Oct 20, 2025 | 72.31 | 72.89 | 71.52 | 72.21 | 72.21 | -0.04% | 697,729 |
| Oct 17, 2025 | 71.95 | 72.54 | 71.75 | 72.24 | 72.24 | 0.73% | 989,408 |
| Oct 16, 2025 | 72.60 | 72.60 | 71.44 | 71.72 | 71.72 | -0.98% | 716,258 |
| Oct 15, 2025 | 71.70 | 72.98 | 71.61 | 72.43 | 72.43 | 0.86% | 814,460 |
| Oct 14, 2025 | 71.35 | 72.09 | 71.19 | 71.81 | 71.81 | 0.46% | 966,364 |
| Oct 13, 2025 | 70.37 | 71.64 | 69.81 | 71.48 | 71.48 | 1.58% | 873,483 |
| Oct 10, 2025 | 71.42 | 71.69 | 70.25 | 70.37 | 70.37 | -1.35% | 669,849 |
| Oct 9, 2025 | 71.49 | 71.71 | 70.89 | 71.33 | 71.33 | 0.10% | 701,530 |
| Oct 8, 2025 | 71.19 | 71.36 | 70.72 | 71.26 | 71.26 | -0.31% | 650,431 |
| Oct 7, 2025 | 71.05 | 71.70 | 70.80 | 71.48 | 71.48 | 0.48% | 916,254 |
| Oct 6, 2025 | 72.32 | 72.32 | 71.04 | 71.14 | 71.14 | -0.75% | 1,104,363 |
| Oct 3, 2025 | 71.89 | 72.76 | 71.63 | 71.68 | 71.68 | -0.28% | 999,326 |
| Oct 2, 2025 | 71.85 | 72.05 | 71.12 | 71.88 | 71.88 | -0.29% | 912,362 |
| Oct 1, 2025 | 73.10 | 73.45 | 71.94 | 72.09 | 72.09 | -1.11% | 1,250,833 |
| Sep 30, 2025 | 72.05 | 73.00 | 71.57 | 72.90 | 72.90 | 0.94% | 1,308,861 |
| Sep 29, 2025 | 71.57 | 72.36 | 71.21 | 72.22 | 72.22 | 0.98% | 1,060,778 |
| Sep 26, 2025 | 71.41 | 71.90 | 71.09 | 71.52 | 71.52 | 0.63% | 678,033 |
| Sep 25, 2025 | 71.63 | 71.85 | 70.95 | 71.07 | 71.07 | -0.43% | 962,345 |
| Sep 24, 2025 | 71.45 | 71.74 | 70.87 | 71.38 | 71.38 | -0.14% | 1,259,457 |
| Sep 23, 2025 | 70.78 | 71.66 | 70.76 | 71.48 | 71.48 | 1.06% | 1,077,417 |
| Sep 22, 2025 | 70.44 | 70.95 | 69.68 | 70.73 | 70.73 | 0.65% | 1,132,693 |
| Sep 19, 2025 | 70.56 | 70.67 | 69.80 | 70.27 | 70.27 | -0.09% | 2,344,501 |
| Sep 18, 2025 | 69.61 | 70.53 | 69.45 | 70.33 | 70.33 | 0.82% | 1,067,197 |
| Sep 17, 2025 | 70.37 | 71.14 | 69.63 | 69.76 | 69.76 | -0.88% | 986,455 |
| Sep 16, 2025 | 70.73 | 71.10 | 70.23 | 70.38 | 70.38 | -0.83% | 1,129,745 |
| Sep 15, 2025 | 71.44 | 71.48 | 70.58 | 70.97 | 70.97 | -0.52% | 1,210,511 |
| Sep 12, 2025 | 71.91 | 72.29 | 71.30 | 71.34 | 71.34 | -1.25% | 1,193,470 |
| Sep 11, 2025 | 71.63 | 72.46 | 71.45 | 72.24 | 72.24 | 0.21% | 1,291,445 |
| Sep 10, 2025 | 72.11 | 72.36 | 71.75 | 72.09 | 71.39 | -0.41% | 1,202,505 |
| Sep 9, 2025 | 72.79 | 73.08 | 72.26 | 72.39 | 71.68 | -0.94% | 899,062 |
| Sep 8, 2025 | 73.44 | 73.58 | 72.43 | 73.08 | 72.37 | -0.81% | 1,097,757 |
| Sep 5, 2025 | 73.70 | 74.45 | 72.71 | 73.68 | 72.96 | 0.16% | 848,779 |
| Sep 4, 2025 | 72.55 | 73.60 | 72.09 | 73.56 | 72.84 | 1.84% | 1,219,966 |
| Sep 3, 2025 | 71.95 | 72.53 | 71.84 | 72.23 | 71.52 | -0.14% | 771,228 |
| Sep 2, 2025 | 72.30 | 73.00 | 71.93 | 72.33 | 71.62 | -0.23% | 1,744,524 |
| Aug 29, 2025 | 72.34 | 72.68 | 72.23 | 72.50 | 71.79 | 0.40% | 1,029,758 |
| Aug 28, 2025 | 72.47 | 72.54 | 71.49 | 72.21 | 71.50 | -0.36% | 876,329 |
| Aug 27, 2025 | 72.10 | 72.54 | 71.98 | 72.47 | 71.76 | 0.56% | 1,003,035 |
| Aug 26, 2025 | 71.90 | 72.45 | 71.67 | 72.07 | 71.37 | 0.21% | 1,405,963 |
| Aug 25, 2025 | 72.16 | 72.44 | 71.75 | 71.92 | 71.22 | -0.59% | 1,113,445 |
| Aug 22, 2025 | 71.66 | 72.79 | 71.66 | 72.35 | 71.64 | 1.59% | 1,314,938 |
| Aug 21, 2025 | 71.32 | 71.91 | 71.10 | 71.22 | 70.52 | -0.71% | 977,571 |
| Aug 20, 2025 | 72.08 | 72.63 | 71.48 | 71.73 | 71.03 | -0.07% | 1,261,849 |
| Aug 19, 2025 | 70.34 | 71.84 | 70.34 | 71.78 | 71.08 | 2.05% | 1,244,087 |
| Aug 18, 2025 | 71.13 | 71.39 | 70.30 | 70.34 | 69.65 | -0.96% | 755,441 |
| Aug 15, 2025 | 71.25 | 71.37 | 70.92 | 71.02 | 70.33 | -0.13% | 1,118,802 |
| Aug 14, 2025 | 71.62 | 71.62 | 70.66 | 71.11 | 70.41 | -1.26% | 921,008 |
| Aug 13, 2025 | 72.01 | 72.21 | 70.93 | 72.02 | 71.32 | 0.19% | 1,592,569 |
| Aug 12, 2025 | 71.57 | 71.94 | 71.03 | 71.88 | 71.18 | 0.48% | 1,205,719 |
| Aug 11, 2025 | 71.91 | 72.53 | 71.51 | 71.54 | 70.84 | -0.53% | 1,058,516 |
| Aug 8, 2025 | 72.52 | 72.83 | 71.62 | 71.92 | 71.22 | -0.85% | 746,743 |
| Aug 7, 2025 | 73.45 | 73.60 | 71.97 | 72.54 | 71.83 | -0.90% | 929,691 |
| Aug 6, 2025 | 74.00 | 74.35 | 73.03 | 73.20 | 72.48 | -0.83% | 2,733,890 |
| Aug 5, 2025 | 72.10 | 73.91 | 71.96 | 73.81 | 73.09 | 2.26% | 1,552,106 |
| Aug 4, 2025 | 70.71 | 72.21 | 70.62 | 72.18 | 71.47 | 2.41% | 1,161,760 |
| Aug 1, 2025 | 72.24 | 72.24 | 70.35 | 70.48 | 69.79 | -1.29% | 1,141,645 |
| Jul 31, 2025 | 72.15 | 72.44 | 71.21 | 71.40 | 70.70 | -1.26% | 1,369,454 |
| Jul 30, 2025 | 73.20 | 74.01 | 71.77 | 72.31 | 71.60 | 0.77% | 1,755,415 |
| Jul 29, 2025 | 70.38 | 71.86 | 69.87 | 71.76 | 71.06 | 2.46% | 1,735,215 |
| Jul 28, 2025 | 71.05 | 71.05 | 69.89 | 70.04 | 69.36 | -1.60% | 999,232 |
| Jul 25, 2025 | 71.72 | 71.88 | 70.58 | 71.18 | 70.48 | -0.49% | 898,039 |
| Jul 24, 2025 | 71.30 | 72.21 | 70.99 | 71.53 | 70.83 | 0.08% | 1,331,752 |
| Jul 23, 2025 | 71.66 | 71.84 | 71.05 | 71.47 | 70.77 | -0.27% | 913,306 |
| Jul 22, 2025 | 69.95 | 71.72 | 69.75 | 71.66 | 70.96 | 2.72% | 833,647 |
| Jul 21, 2025 | 69.93 | 70.39 | 69.60 | 69.76 | 69.08 | -0.16% | 894,403 |
| Jul 18, 2025 | 70.10 | 70.58 | 69.50 | 69.87 | 69.19 | -0.04% | 979,563 |
| Jul 17, 2025 | 69.24 | 70.02 | 68.89 | 69.90 | 69.22 | 0.68% | 606,229 |