Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
80.31
+0.36 (0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
80.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:47 PM EDT
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.68 | 80.72 | 79.88 | 80.29 | - | 0.43% | 1,265,552 |
| Apr 27, 2026 | 80.46 | 80.58 | 79.82 | 79.95 | 79.95 | -0.30% | 1,327,658 |
| Apr 24, 2026 | 80.68 | 81.02 | 79.99 | 80.19 | 80.19 | -0.68% | 728,612 |
| Apr 23, 2026 | 79.44 | 80.89 | 79.29 | 80.74 | 80.74 | 2.20% | 1,284,601 |
| Apr 22, 2026 | 80.14 | 80.40 | 78.47 | 79.00 | 79.00 | -1.26% | 1,352,292 |
| Apr 21, 2026 | 81.12 | 81.52 | 79.88 | 80.01 | 80.01 | -1.37% | 1,273,075 |
| Apr 20, 2026 | 80.93 | 81.66 | 80.68 | 81.12 | 81.12 | 0.23% | 1,292,919 |
| Apr 17, 2026 | 79.65 | 81.14 | 79.54 | 80.93 | 80.93 | 1.61% | 1,452,472 |
| Apr 16, 2026 | 79.52 | 79.92 | 79.33 | 79.65 | 79.65 | 0.16% | 1,303,117 |
| Apr 15, 2026 | 79.44 | 79.61 | 79.08 | 79.52 | 79.52 | -0.06% | 1,378,540 |
| Apr 14, 2026 | 78.15 | 79.67 | 78.07 | 79.57 | 79.57 | 1.58% | 1,245,220 |
| Apr 13, 2026 | 78.39 | 78.39 | 77.66 | 78.33 | 78.33 | -0.09% | 1,266,835 |
| Apr 10, 2026 | 78.20 | 78.90 | 77.87 | 78.40 | 78.40 | 0.06% | 1,475,432 |
| Apr 9, 2026 | 77.70 | 78.99 | 77.56 | 78.35 | 78.35 | 0.63% | 1,195,911 |
| Apr 8, 2026 | 77.85 | 78.12 | 77.17 | 77.86 | 77.86 | 0.69% | 1,846,533 |
| Apr 7, 2026 | 76.45 | 77.55 | 76.45 | 77.33 | 77.33 | 0.91% | 1,113,152 |
| Apr 6, 2026 | 76.94 | 77.15 | 76.41 | 76.63 | 76.63 | -0.45% | 826,803 |
| Apr 2, 2026 | 76.11 | 77.33 | 75.69 | 76.98 | 76.98 | 1.14% | 1,932,474 |
| Apr 1, 2026 | 75.49 | 76.50 | 75.38 | 76.11 | 76.11 | 0.59% | 1,270,057 |
| Mar 31, 2026 | 75.97 | 77.13 | 74.77 | 75.66 | 75.66 | 1.03% | 1,530,351 |
| Mar 30, 2026 | 74.60 | 75.56 | 74.48 | 74.89 | 74.89 | 0.79% | 895,022 |
| Mar 27, 2026 | 74.45 | 75.05 | 73.97 | 74.30 | 74.30 | -0.09% | 904,394 |
| Mar 26, 2026 | 74.35 | 75.16 | 74.21 | 74.37 | 74.37 | -0.08% | 777,933 |
| Mar 25, 2026 | 74.63 | 74.97 | 73.91 | 74.43 | 74.43 | -0.20% | 1,045,773 |
| Mar 24, 2026 | 74.33 | 75.39 | 74.03 | 74.58 | 74.58 | -0.09% | 1,194,802 |
| Mar 23, 2026 | 76.19 | 76.34 | 74.58 | 74.65 | 74.65 | -0.29% | 1,525,866 |
| Mar 20, 2026 | 76.69 | 76.73 | 74.45 | 74.87 | 74.87 | -2.37% | 5,597,353 |
| Mar 19, 2026 | 76.41 | 76.85 | 76.12 | 76.69 | 76.69 | 0.38% | 939,629 |
| Mar 18, 2026 | 77.37 | 77.54 | 76.36 | 76.40 | 76.40 | -1.25% | 1,137,577 |
| Mar 17, 2026 | 77.73 | 78.00 | 77.31 | 77.37 | 77.37 | -0.03% | 801,724 |
| Mar 16, 2026 | 77.35 | 77.93 | 77.00 | 77.39 | 77.39 | 1.06% | 674,651 |
| Mar 13, 2026 | 77.44 | 77.66 | 76.39 | 76.58 | 76.58 | 0.04% | 743,310 |
| Mar 12, 2026 | 77.30 | 77.71 | 76.44 | 76.55 | 76.55 | -1.44% | 1,738,594 |
| Mar 11, 2026 | 77.03 | 77.70 | 75.42 | 77.67 | 77.67 | -0.63% | 1,023,213 |
| Mar 10, 2026 | 78.16 | 78.88 | 77.55 | 78.16 | 77.41 | -0.09% | 1,039,554 |
| Mar 9, 2026 | 78.10 | 78.61 | 76.66 | 78.23 | 77.47 | -0.55% | 1,292,269 |
| Mar 6, 2026 | 78.61 | 78.79 | 77.92 | 78.66 | 77.90 | -0.82% | 962,732 |
| Mar 5, 2026 | 78.84 | 79.54 | 78.46 | 79.31 | 78.54 | -0.36% | 1,141,790 |
| Mar 4, 2026 | 79.40 | 79.80 | 78.78 | 79.60 | 78.83 | -0.20% | 1,586,726 |
| Mar 3, 2026 | 78.92 | 79.88 | 77.67 | 79.76 | 78.99 | 0.28% | 1,226,696 |
| Mar 2, 2026 | 78.75 | 79.90 | 78.11 | 79.54 | 78.77 | 0.68% | 1,460,882 |
| Feb 27, 2026 | 78.05 | 79.08 | 78.05 | 79.00 | 78.24 | 0.74% | 2,420,501 |
| Feb 26, 2026 | 78.08 | 78.69 | 77.82 | 78.42 | 77.66 | 0.63% | 1,099,239 |
| Feb 25, 2026 | 77.34 | 78.07 | 76.69 | 77.93 | 77.18 | 0.85% | 1,146,648 |
| Feb 24, 2026 | 77.89 | 78.04 | 76.81 | 77.27 | 76.52 | -0.66% | 1,166,562 |
| Feb 23, 2026 | 76.94 | 78.25 | 76.83 | 77.78 | 77.03 | 1.21% | 1,191,549 |
| Feb 20, 2026 | 76.13 | 76.86 | 75.63 | 76.85 | 76.11 | 1.37% | 923,779 |
| Feb 19, 2026 | 75.48 | 76.22 | 74.72 | 75.81 | 75.08 | 0.12% | 692,917 |
| Feb 18, 2026 | 76.72 | 76.94 | 75.53 | 75.72 | 74.99 | -1.90% | 1,129,723 |
| Feb 17, 2026 | 76.72 | 77.34 | 75.73 | 77.19 | 76.44 | 1.33% | 1,272,828 |
| Feb 13, 2026 | 75.87 | 76.53 | 75.59 | 76.18 | 75.44 | 0.73% | 1,005,115 |
| Feb 12, 2026 | 77.11 | 77.38 | 75.60 | 75.63 | 74.90 | -1.10% | 2,169,077 |
| Feb 11, 2026 | 77.17 | 77.17 | 75.53 | 76.47 | 75.73 | -0.78% | 1,358,323 |
| Feb 10, 2026 | 76.35 | 77.39 | 76.28 | 77.07 | 76.33 | 1.33% | 1,256,575 |
| Feb 9, 2026 | 75.15 | 76.25 | 74.68 | 76.06 | 75.33 | 1.12% | 1,398,387 |
| Feb 6, 2026 | 76.13 | 76.35 | 74.02 | 75.22 | 74.49 | -0.34% | 2,235,149 |
| Feb 5, 2026 | 74.57 | 75.70 | 74.02 | 75.48 | 74.75 | 1.66% | 1,729,769 |
| Feb 4, 2026 | 72.99 | 74.96 | 72.73 | 74.25 | 73.53 | 2.43% | 1,781,383 |
| Feb 3, 2026 | 71.96 | 72.82 | 71.73 | 72.49 | 71.79 | 0.71% | 1,405,567 |
| Feb 2, 2026 | 72.94 | 73.43 | 71.90 | 71.98 | 71.28 | -1.22% | 1,470,398 |
| Jan 30, 2026 | 71.98 | 73.07 | 71.15 | 72.87 | 72.17 | 1.24% | 1,261,839 |
| Jan 29, 2026 | 70.87 | 72.17 | 70.15 | 71.98 | 71.28 | 2.17% | 1,289,809 |
| Jan 28, 2026 | 71.29 | 71.61 | 70.19 | 70.45 | 69.77 | -1.18% | 1,196,735 |
| Jan 27, 2026 | 71.34 | 71.47 | 70.75 | 71.29 | 70.60 | 0.01% | 1,334,649 |
| Jan 26, 2026 | 71.31 | 71.67 | 70.50 | 71.28 | 70.59 | 0.20% | 1,537,264 |
| Jan 23, 2026 | 70.77 | 71.24 | 70.22 | 71.14 | 70.45 | 0.39% | 895,070 |
| Jan 22, 2026 | 71.03 | 72.13 | 70.64 | 70.86 | 70.18 | -0.23% | 1,962,200 |
| Jan 21, 2026 | 71.03 | 71.18 | 70.05 | 71.02 | 70.33 | 0.69% | 1,612,453 |
| Jan 20, 2026 | 71.40 | 71.51 | 70.22 | 70.53 | 69.85 | -1.32% | 1,853,841 |
| Jan 16, 2026 | 69.61 | 71.64 | 69.48 | 71.47 | 70.78 | 2.32% | 1,472,090 |
| Jan 15, 2026 | 70.14 | 70.75 | 69.79 | 69.85 | 69.18 | -0.10% | 1,015,129 |
| Jan 14, 2026 | 69.90 | 70.32 | 69.34 | 69.92 | 69.24 | -0.06% | 959,644 |
| Jan 13, 2026 | 70.18 | 70.43 | 68.78 | 69.96 | 69.28 | -0.33% | 992,252 |
| Jan 12, 2026 | 69.74 | 70.57 | 69.57 | 70.19 | 69.51 | 0.67% | 1,366,757 |
| Jan 9, 2026 | 69.91 | 70.75 | 69.51 | 69.72 | 69.05 | -1.27% | 1,745,723 |
| Jan 8, 2026 | 69.71 | 70.96 | 69.55 | 70.62 | 69.94 | 0.90% | 1,150,951 |
| Jan 7, 2026 | 69.89 | 70.57 | 69.63 | 69.99 | 69.31 | 0.53% | 1,345,926 |
| Jan 6, 2026 | 68.13 | 69.67 | 68.11 | 69.62 | 68.95 | 1.53% | 1,112,132 |
| Jan 5, 2026 | 67.58 | 68.68 | 67.35 | 68.57 | 67.91 | 0.90% | 1,097,805 |
| Jan 2, 2026 | 68.67 | 68.68 | 67.79 | 67.96 | 67.30 | -1.55% | 1,332,343 |
| Dec 31, 2025 | 69.60 | 69.60 | 68.86 | 69.03 | 68.36 | -0.81% | 959,515 |
| Dec 30, 2025 | 69.63 | 69.87 | 69.38 | 69.60 | 68.92 | -0.28% | 707,635 |
| Dec 29, 2025 | 69.72 | 69.97 | 69.59 | 69.79 | 69.12 | 0.35% | 677,644 |
| Dec 26, 2025 | 69.49 | 69.68 | 69.14 | 69.55 | 68.88 | - | 479,009 |
| Dec 24, 2025 | 69.18 | 69.68 | 69.08 | 69.55 | 68.88 | 0.62% | 379,928 |
| Dec 23, 2025 | 69.28 | 69.28 | 68.56 | 69.12 | 68.45 | 0.01% | 989,460 |
| Dec 22, 2025 | 68.16 | 69.33 | 68.10 | 69.11 | 68.44 | 0.82% | 1,364,289 |
| Dec 19, 2025 | 67.48 | 68.80 | 67.29 | 68.55 | 67.89 | 1.24% | 3,813,057 |
| Dec 18, 2025 | 67.89 | 68.10 | 67.25 | 67.71 | 67.06 | -0.50% | 1,866,956 |
| Dec 17, 2025 | 67.10 | 68.16 | 66.86 | 68.05 | 67.39 | 1.33% | 1,489,214 |
| Dec 16, 2025 | 68.31 | 68.44 | 66.94 | 67.16 | 66.51 | -1.60% | 1,529,035 |
| Dec 15, 2025 | 67.66 | 68.30 | 66.99 | 68.25 | 67.59 | 0.72% | 1,315,280 |
| Dec 12, 2025 | 67.92 | 68.25 | 67.58 | 67.76 | 66.36 | - | 1,015,329 |
| Dec 11, 2025 | 67.50 | 67.98 | 67.25 | 67.76 | 66.36 | 0.83% | 1,702,144 |
| Dec 10, 2025 | 67.90 | 68.24 | 67.10 | 67.20 | 65.81 | -0.87% | 1,714,330 |
| Dec 9, 2025 | 68.24 | 68.95 | 67.62 | 67.79 | 66.39 | -0.12% | 848,250 |
| Dec 8, 2025 | 68.64 | 68.69 | 67.79 | 67.87 | 66.47 | -1.21% | 971,861 |
| Dec 5, 2025 | 69.03 | 69.27 | 68.62 | 68.70 | 67.28 | -0.54% | 1,007,590 |
| Dec 4, 2025 | 68.94 | 69.75 | 68.92 | 69.07 | 67.64 | -1.24% | 1,381,628 |
| Dec 3, 2025 | 70.11 | 70.36 | 69.43 | 69.94 | 68.49 | -0.14% | 762,910 |