Regency Centers Corporation (REG)
NASDAQ: REG · Real-Time Price · USD
81.81
+1.56 (1.94%)
At close: Jun 26, 2026, 4:00 PM EDT
81.79
-0.02 (-0.02%)
After-hours: Jun 26, 2026, 6:02 PM EDT
Regency Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 80.92 | 81.93 | 80.45 | 81.81 | 81.81 | 1.94% | 2,602,105 |
| Jun 25, 2026 | 79.74 | 80.62 | 79.35 | 80.25 | 80.25 | 0.48% | 1,445,206 |
| Jun 24, 2026 | 79.10 | 80.16 | 78.94 | 79.87 | 79.87 | 1.53% | 1,878,037 |
| Jun 23, 2026 | 77.79 | 78.81 | 77.76 | 78.67 | 78.67 | 1.69% | 1,275,928 |
| Jun 22, 2026 | 76.75 | 77.62 | 76.75 | 77.36 | 77.36 | 0.62% | 1,384,472 |
| Jun 18, 2026 | 77.83 | 77.83 | 76.69 | 76.88 | 76.88 | -0.63% | 1,669,621 |
| Jun 17, 2026 | 78.90 | 78.93 | 77.02 | 77.37 | 77.37 | -1.94% | 2,235,958 |
| Jun 16, 2026 | 79.58 | 79.78 | 78.59 | 78.90 | 78.90 | -0.45% | 1,302,349 |
| Jun 15, 2026 | 79.96 | 80.18 | 78.88 | 79.26 | 79.26 | -1.27% | 2,294,904 |
| Jun 12, 2026 | 80.47 | 81.04 | 79.95 | 80.28 | 80.28 | 0.43% | 1,370,878 |
| Jun 11, 2026 | 80.56 | 81.40 | 80.53 | 80.69 | 79.94 | 0.74% | 1,664,714 |
| Jun 10, 2026 | 79.83 | 80.72 | 79.42 | 80.10 | 79.35 | 0.69% | 1,650,622 |
| Jun 9, 2026 | 78.06 | 79.82 | 77.90 | 79.55 | 78.81 | 2.57% | 2,582,360 |
| Jun 8, 2026 | 77.68 | 78.66 | 77.21 | 77.56 | 76.83 | -0.21% | 1,866,399 |
| Jun 5, 2026 | 76.71 | 78.10 | 76.43 | 77.72 | 76.99 | 1.36% | 1,581,252 |
| Jun 4, 2026 | 77.24 | 77.44 | 76.00 | 76.68 | 75.96 | 0.48% | 1,302,844 |
| Jun 3, 2026 | 75.63 | 76.70 | 75.63 | 76.31 | 75.60 | 0.37% | 1,332,629 |
| Jun 2, 2026 | 76.14 | 76.45 | 75.84 | 76.03 | 75.32 | -0.14% | 1,451,258 |
| Jun 1, 2026 | 77.04 | 77.25 | 76.12 | 76.14 | 75.43 | -1.56% | 1,199,498 |
| May 29, 2026 | 77.97 | 78.35 | 77.12 | 77.35 | 76.63 | -1.49% | 3,094,944 |
| May 28, 2026 | 78.84 | 78.86 | 78.20 | 78.52 | 77.79 | -0.54% | 1,241,620 |
| May 27, 2026 | 79.32 | 79.55 | 78.85 | 78.95 | 78.21 | -0.05% | 1,172,646 |
| May 26, 2026 | 78.85 | 79.31 | 78.61 | 78.99 | 78.25 | 0.19% | 1,007,435 |
| May 22, 2026 | 78.19 | 79.06 | 78.14 | 78.84 | 78.10 | 0.64% | 996,883 |
| May 21, 2026 | 77.51 | 78.41 | 76.82 | 78.34 | 77.61 | 0.77% | 1,290,137 |
| May 20, 2026 | 77.47 | 78.23 | 77.26 | 77.74 | 77.01 | 0.52% | 1,151,424 |
| May 19, 2026 | 77.37 | 77.59 | 76.90 | 77.34 | 76.62 | 0.01% | 1,313,900 |
| May 18, 2026 | 76.32 | 77.55 | 76.32 | 77.33 | 76.61 | 1.67% | 949,808 |
| May 15, 2026 | 76.78 | 76.86 | 75.87 | 76.06 | 75.35 | -1.12% | 1,002,894 |
| May 14, 2026 | 77.07 | 77.55 | 76.71 | 76.92 | 76.20 | 0.33% | 1,140,585 |
| May 13, 2026 | 77.13 | 77.32 | 76.43 | 76.67 | 75.95 | -1.21% | 1,295,118 |
| May 12, 2026 | 78.14 | 78.14 | 77.13 | 77.61 | 76.88 | -0.14% | 1,354,858 |
| May 11, 2026 | 77.84 | 78.13 | 76.98 | 77.72 | 76.99 | 0.17% | 1,393,234 |
| May 8, 2026 | 77.91 | 78.01 | 77.49 | 77.59 | 76.86 | -0.35% | 1,689,179 |
| May 7, 2026 | 78.70 | 79.04 | 77.47 | 77.86 | 77.13 | -1.54% | 2,779,024 |
| May 6, 2026 | 79.16 | 79.52 | 78.84 | 79.08 | 78.34 | 0.24% | 1,265,721 |
| May 5, 2026 | 78.87 | 79.28 | 78.51 | 78.89 | 78.15 | 0.18% | 1,260,759 |
| May 4, 2026 | 78.11 | 79.29 | 78.01 | 78.75 | 78.01 | 0.13% | 1,784,464 |
| May 1, 2026 | 77.90 | 78.77 | 77.26 | 78.65 | 77.91 | 1.03% | 1,842,153 |
| Apr 30, 2026 | 78.09 | 79.55 | 77.42 | 77.85 | 77.12 | -1.93% | 3,195,559 |
| Apr 29, 2026 | 79.75 | 80.38 | 78.78 | 79.38 | 78.64 | -1.16% | 1,549,096 |
| Apr 28, 2026 | 80.68 | 80.72 | 79.88 | 80.31 | 79.56 | 0.45% | 1,737,701 |
| Apr 27, 2026 | 80.46 | 80.58 | 79.82 | 79.95 | 79.20 | -0.30% | 1,327,707 |
| Apr 24, 2026 | 80.68 | 81.02 | 79.99 | 80.19 | 79.44 | -0.68% | 1,016,206 |
| Apr 23, 2026 | 79.44 | 80.89 | 79.29 | 80.74 | 79.98 | 2.20% | 1,285,209 |
| Apr 22, 2026 | 80.14 | 80.40 | 78.47 | 79.00 | 78.26 | -1.26% | 1,352,897 |
| Apr 21, 2026 | 81.12 | 81.52 | 79.88 | 80.01 | 79.26 | -1.37% | 1,273,089 |
| Apr 20, 2026 | 80.93 | 81.66 | 80.68 | 81.12 | 80.36 | 0.23% | 1,303,062 |
| Apr 17, 2026 | 79.65 | 81.14 | 79.54 | 80.93 | 80.17 | 1.61% | 1,453,554 |
| Apr 16, 2026 | 79.52 | 79.92 | 79.33 | 79.65 | 78.90 | 0.16% | 1,303,258 |
| Apr 15, 2026 | 79.44 | 79.61 | 79.08 | 79.52 | 78.78 | -0.06% | 1,379,246 |
| Apr 14, 2026 | 78.15 | 79.67 | 78.07 | 79.57 | 78.83 | 1.58% | 1,246,570 |
| Apr 13, 2026 | 78.39 | 78.39 | 77.66 | 78.33 | 77.60 | -0.09% | 1,267,040 |
| Apr 10, 2026 | 78.20 | 78.90 | 77.87 | 78.40 | 77.67 | 0.06% | 1,475,441 |
| Apr 9, 2026 | 77.70 | 78.99 | 77.56 | 78.35 | 77.62 | 0.63% | 1,206,576 |
| Apr 8, 2026 | 77.85 | 78.12 | 77.17 | 77.86 | 77.13 | 0.69% | 1,945,038 |
| Apr 7, 2026 | 76.45 | 77.55 | 76.45 | 77.33 | 76.61 | 0.91% | 1,144,650 |
| Apr 6, 2026 | 76.94 | 77.15 | 76.41 | 76.63 | 75.91 | -0.45% | 936,498 |
| Apr 2, 2026 | 76.11 | 77.33 | 75.69 | 76.98 | 76.26 | 1.14% | 1,994,424 |
| Apr 1, 2026 | 75.49 | 76.50 | 75.38 | 76.11 | 75.40 | 0.59% | 1,272,186 |
| Mar 31, 2026 | 75.97 | 77.13 | 74.77 | 75.66 | 74.95 | 1.03% | 1,610,612 |
| Mar 30, 2026 | 74.60 | 75.56 | 74.48 | 74.89 | 74.19 | 0.79% | 994,873 |
| Mar 27, 2026 | 74.45 | 75.05 | 73.97 | 74.30 | 73.60 | -0.09% | 904,502 |
| Mar 26, 2026 | 74.35 | 75.16 | 74.21 | 74.37 | 73.67 | -0.08% | 777,943 |
| Mar 25, 2026 | 74.63 | 74.97 | 73.91 | 74.43 | 73.73 | -0.20% | 1,045,773 |
| Mar 24, 2026 | 74.33 | 75.39 | 74.03 | 74.58 | 73.88 | -0.09% | 1,194,802 |
| Mar 23, 2026 | 76.19 | 76.34 | 74.58 | 74.65 | 73.95 | -0.29% | 1,525,866 |
| Mar 20, 2026 | 76.69 | 76.73 | 74.45 | 74.87 | 74.17 | -2.37% | 5,597,353 |
| Mar 19, 2026 | 76.41 | 76.85 | 76.12 | 76.69 | 75.97 | 0.38% | 939,629 |
| Mar 18, 2026 | 77.37 | 77.54 | 76.36 | 76.40 | 75.69 | -1.25% | 1,137,577 |
| Mar 17, 2026 | 77.73 | 78.00 | 77.31 | 77.37 | 76.65 | -0.03% | 801,724 |
| Mar 16, 2026 | 77.35 | 77.93 | 77.00 | 77.39 | 76.67 | 1.06% | 674,651 |
| Mar 13, 2026 | 77.44 | 77.66 | 76.39 | 76.58 | 75.86 | 0.04% | 743,310 |
| Mar 12, 2026 | 77.30 | 77.71 | 76.44 | 76.55 | 75.83 | -1.44% | 1,738,594 |
| Mar 11, 2026 | 77.03 | 77.70 | 75.42 | 77.67 | 76.94 | 0.34% | 1,023,213 |
| Mar 10, 2026 | 78.16 | 78.88 | 77.55 | 78.16 | 76.68 | -0.09% | 1,039,554 |
| Mar 9, 2026 | 78.10 | 78.61 | 76.66 | 78.23 | 76.75 | -0.55% | 1,292,269 |
| Mar 6, 2026 | 78.61 | 78.79 | 77.92 | 78.66 | 77.17 | -0.82% | 962,732 |
| Mar 5, 2026 | 78.84 | 79.54 | 78.46 | 79.31 | 77.81 | -0.36% | 1,141,790 |
| Mar 4, 2026 | 79.40 | 79.80 | 78.78 | 79.60 | 78.09 | -0.20% | 1,586,726 |
| Mar 3, 2026 | 78.92 | 79.88 | 77.67 | 79.76 | 78.25 | 0.28% | 1,226,696 |
| Mar 2, 2026 | 78.75 | 79.90 | 78.11 | 79.54 | 78.03 | 0.68% | 1,460,882 |
| Feb 27, 2026 | 78.05 | 79.08 | 78.05 | 79.00 | 77.50 | 0.74% | 2,420,501 |
| Feb 26, 2026 | 78.08 | 78.69 | 77.82 | 78.42 | 76.94 | 0.63% | 1,099,239 |
| Feb 25, 2026 | 77.34 | 78.07 | 76.69 | 77.93 | 76.46 | 0.85% | 1,146,648 |
| Feb 24, 2026 | 77.89 | 78.04 | 76.81 | 77.27 | 75.81 | -0.66% | 1,166,562 |
| Feb 23, 2026 | 76.94 | 78.25 | 76.83 | 77.78 | 76.31 | 1.21% | 1,191,549 |
| Feb 20, 2026 | 76.13 | 76.86 | 75.63 | 76.85 | 75.40 | 1.37% | 923,779 |
| Feb 19, 2026 | 75.48 | 76.22 | 74.72 | 75.81 | 74.38 | 0.12% | 692,917 |
| Feb 18, 2026 | 76.72 | 76.94 | 75.53 | 75.72 | 74.29 | -1.90% | 1,129,723 |
| Feb 17, 2026 | 76.72 | 77.34 | 75.73 | 77.19 | 75.73 | 1.33% | 1,272,828 |
| Feb 13, 2026 | 75.87 | 76.53 | 75.59 | 76.18 | 74.74 | 0.73% | 1,005,115 |
| Feb 12, 2026 | 77.11 | 77.38 | 75.60 | 75.63 | 74.20 | -1.10% | 2,169,077 |
| Feb 11, 2026 | 77.17 | 77.17 | 75.53 | 76.47 | 75.02 | -0.78% | 1,358,323 |
| Feb 10, 2026 | 76.35 | 77.39 | 76.28 | 77.07 | 75.61 | 1.33% | 1,256,575 |
| Feb 9, 2026 | 75.15 | 76.25 | 74.68 | 76.06 | 74.62 | 1.12% | 1,398,387 |
| Feb 6, 2026 | 76.13 | 76.35 | 74.02 | 75.22 | 73.80 | -0.34% | 2,235,149 |
| Feb 5, 2026 | 74.57 | 75.70 | 74.02 | 75.48 | 74.05 | 1.66% | 1,729,769 |
| Feb 4, 2026 | 72.99 | 74.96 | 72.73 | 74.25 | 72.84 | 2.43% | 1,781,383 |
| Feb 3, 2026 | 71.96 | 72.82 | 71.73 | 72.49 | 71.12 | 0.71% | 1,405,567 |