NASDAQ : REG
Regency Centers Corporation — Price history
Real Estate · REIT - Retail · United States
Last price 74.72 USD (Nov 2, 2026, 10:28 AM EST) · Market cap 13.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Regency Centers Corporation (REG) closed at 75.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.92 | 75.82 | 74.56 | 75.58 | 1,195,149 | +1.33% |
| 2026-10-30 | 75.66 | 75.83 | 74.39 | 74.59 | 1,204,025 | -0.52% |
| 2026-10-29 | 74.06 | 75.09 | 73.595 | 74.98 | 1,066,086 | +2.45% |
| 2026-10-28 | 74.16 | 74.16 | 73.02 | 73.19 | 947,549 | -1.47% |
| 2026-10-27 | 73.98 | 74.415 | 73.47 | 74.28 | 1,201,896 | +0.83% |
| 2026-10-26 | 73.92 | 74.5 | 73.585 | 73.67 | 1,394,903 | -0.42% |
| 2026-10-23 | 75 | 75.09 | 73.765 | 73.98 | 724,685 | -0.54% |
| 2026-10-22 | 72.58 | 74.43 | 72.345 | 74.38 | 1,232,007 | +2.99% |
| 2026-10-21 | 73.2 | 73.4 | 72.12 | 72.22 | 1,100,710 | -1.34% |
| 2026-10-20 | 72.97 | 73.675 | 72.715 | 73.2 | 991,858 | +1.09% |
| 2026-10-19 | 72.98 | 72.98 | 72.25 | 72.41 | 1,195,115 | -1.13% |
| 2026-10-16 | 73.42 | 74.075 | 72.86 | 73.24 | 1,508,494 | +0.27% |
| 2026-10-15 | 73.13 | 73.41 | 72.405 | 73.04 | 1,693,750 | +1.77% |
| 2026-10-14 | 71.65 | 71.91 | 70.95 | 71.77 | 1,496,936 | +0.17% |
| 2026-10-13 | 72.43 | 72.65 | 70.92 | 71.65 | 1,422,927 | -0.08% |
| 2026-10-12 | 72.11 | 72.135 | 71.54 | 71.71 | 1,057,872 | -0.47% |
| 2026-10-09 | 71.64 | 72.27 | 71.425 | 72.05 | 1,192,908 | +0.80% |
| 2026-10-08 | 71.02 | 71.59 | 70.38 | 71.48 | 1,639,693 | +0.96% |
| 2026-10-07 | 71.42 | 71.55 | 70.76 | 70.8 | 1,319,762 | -0.87% |
| 2026-10-06 | 71.23 | 71.86 | 71.07 | 71.42 | 1,129,584 | +0.13% |
| 2026-10-05 | 71.66 | 71.67 | 70.855 | 71.33 | 1,517,726 | -0.38% |
| 2026-10-02 | 72.05 | 72.5 | 71.45 | 71.6 | 1,138,406 | -0.28% |
| 2026-10-01 | 71.62 | 71.96 | 70.93 | 71.8 | 1,117,808 | -0.11% |
| 2026-09-30 | 73.11 | 73.16 | 71.85 | 71.88 | 1,234,772 | -1.07% |
| 2026-09-29 | 73.14 | 73.48 | 72.37 | 72.66 | 1,004,073 | -0.91% |
| 2026-09-28 | 73.3 | 73.58 | 72.855 | 73.33 | 1,024,921 | +0.14% |
| 2026-09-25 | 73.2 | 73.33 | 72.19 | 73.23 | 1,084,774 | +0.43% |
| 2026-09-24 | 72.94 | 73.23 | 72.56 | 72.92 | 1,471,902 | +0.26% |
| 2026-09-23 | 73.24 | 73.54 | 72.68 | 72.73 | 1,690,110 | -1.09% |
| 2026-09-22 | 73.18 | 73.67 | 72.86 | 73.53 | 1,469,629 | +0.84% |
| 2026-09-21 | 73.2 | 73.3 | 72.445 | 72.92 | 1,345,887 | -0.04% |
| 2026-09-18 | 72.85 | 73.32 | 72.34 | 72.95 | 2,440,716 | -0.23% |
| 2026-09-17 | 73.37 | 73.54 | 72.745 | 73.12 | 1,424,820 | -0.19% |
| 2026-09-16 | 74.01 | 74.53 | 72.54 | 73.26 | 1,444,687 | -1.07% |
| 2026-09-15 | 74.48 | 74.48 | 73.76 | 74.05 | 1,217,896 | -0.64% |
| 2026-09-14 | 74.91 | 75.825 | 74.29 | 74.53 | 1,287,561 | -0.12% |
| 2026-09-11 | 75.05 | 75.16 | 74.33 | 74.62 | 1,619,008 | +0.09% |
| 2026-09-10 | 75.43 | 75.83 | 74.81 | 75.31 | 1,729,615 | -0.04% |
| 2026-09-09 | 75.93 | 76.25 | 75.145 | 75.34 | 1,330,484 | -0.78% |
| 2026-09-08 | 75.16 | 76.17 | 75.12 | 75.93 | 1,324,758 | +0.89% |
| 2026-09-04 | 75.4 | 76.27 | 75.23 | 75.26 | 884,123 | -0.87% |
| 2026-09-03 | 76.32 | 76.54 | 75.72 | 75.92 | 1,268,781 | +0.15% |
| 2026-09-02 | 76.44 | 76.44 | 75.52 | 75.81 | 1,031,593 | -0.33% |
| 2026-09-01 | 75.13 | 76.07 | 75.02 | 76.06 | 1,490,919 | +1.73% |
| 2026-08-31 | 75.5 | 75.6 | 74.64 | 74.77 | 1,783,935 | -0.99% |
| 2026-08-28 | 75.46 | 75.82 | 75.01 | 75.52 | 847,943 | +0.08% |
| 2026-08-27 | 75.66 | 75.876 | 75.38 | 75.46 | 654,373 | -1.20% |
| 2026-08-26 | 76.89 | 76.89 | 76.335 | 76.38 | 762,760 | -0.44% |
| 2026-08-25 | 76.81 | 77.145 | 76.29 | 76.72 | 670,832 | +0.04% |
| 2026-08-24 | 76.49 | 77.085 | 76.31 | 76.69 | 836,229 | +0.83% |
| 2026-08-21 | 76.81 | 77.18 | 75.78 | 76.06 | 1,114,688 | -0.59% |
| 2026-08-20 | 76.15 | 77.055 | 76.103 | 76.51 | 1,064,272 | +0.14% |
| 2026-08-19 | 76.41 | 76.485 | 75.868 | 76.4 | 1,487,594 | +0.28% |
| 2026-08-18 | 76.85 | 76.975 | 76.01 | 76.19 | 1,437,363 | -0.24% |
| 2026-08-17 | 76.49 | 76.58 | 76 | 76.37 | 730,860 | -0.44% |
| 2026-08-14 | 76.88 | 77.22 | 76.64 | 76.71 | 645,171 | -0.20% |
| 2026-08-13 | 76.02 | 77.01 | 75.9 | 76.86 | 1,213,327 | +1.48% |
| 2026-08-12 | 75.82 | 76.08 | 75.51 | 75.74 | 889,989 | -0.11% |
| 2026-08-11 | 75.96 | 76.33 | 75.35 | 75.82 | 1,099,379 | -0.38% |
| 2026-08-10 | 77 | 77.28 | 75.7 | 76.11 | 1,255,906 | -1.31% |
| 2026-08-07 | 76.93 | 77.64 | 76.04 | 77.12 | 1,606,786 | +0.21% |
| 2026-08-06 | 79.73 | 80.7 | 76.905 | 76.96 | 2,584,906 | -2.67% |
| 2026-08-05 | 79.45 | 79.54 | 78.65 | 79.07 | 1,384,245 | -0.45% |
| 2026-08-04 | 79.55 | 79.88 | 78.36 | 79.43 | 1,915,821 | -1.08% |
| 2026-08-03 | 80.34 | 80.814 | 79.45 | 80.3 | 1,627,421 | +0.01% |
| 2026-07-31 | 80.21 | 81.26 | 79.935 | 80.29 | 1,323,839 | -0.09% |
| 2026-07-30 | 80.04 | 81.14 | 79.68 | 80.36 | 1,660,241 | -0.92% |
| 2026-07-29 | 81.07 | 81.44 | 80.53 | 81.11 | 1,801,017 | +0.17% |
| 2026-07-28 | 82.79 | 83.01 | 80.855 | 80.97 | 1,606,389 | -1.66% |
| 2026-07-27 | 81.99 | 83.01 | 81.99 | 82.34 | 1,033,193 | +0.23% |
| 2026-07-24 | 81.2 | 82.24 | 81.2 | 82.15 | 1,635,483 | +1.19% |
| 2026-07-23 | 82.44 | 82.7 | 81.01 | 81.18 | 1,449,168 | -1.26% |
| 2026-07-22 | 82.41 | 82.767 | 81.79 | 82.22 | 1,152,216 | +0.16% |
| 2026-07-21 | 82.04 | 82.36 | 81.525 | 82.09 | 1,223,414 | -0.06% |
| 2026-07-20 | 82.51 | 83.09 | 81.955 | 82.14 | 1,355,081 | -0.65% |
| 2026-07-17 | 83.06 | 83.66 | 81.66 | 82.68 | 1,441,930 | +0.36% |
| 2026-07-16 | 80.29 | 82.43 | 79.85 | 82.38 | 1,460,179 | +2.99% |
| 2026-07-15 | 80.46 | 81.06 | 79.78 | 79.99 | 1,204,563 | -0.42% |
| 2026-07-14 | 80.25 | 80.98 | 80.175 | 80.33 | 1,028,222 | +0.49% |
| 2026-07-13 | 79.9 | 80.8 | 79.75 | 79.94 | 958,711 | +0.40% |
| 2026-07-10 | 79.56 | 79.815 | 78.84 | 79.62 | 1,220,738 | +0.23% |
| 2026-07-09 | 79.91 | 80.09 | 79.29 | 79.44 | 1,147,780 | -0.35% |
| 2026-07-08 | 80.71 | 80.71 | 79.56 | 79.72 | 948,270 | -1.26% |
| 2026-07-07 | 80.29 | 81.77 | 80.12 | 80.74 | 1,014,730 | +1.13% |
| 2026-07-06 | 80.66 | 80.82 | 79.76 | 79.84 | 1,361,215 | -1.38% |
| 2026-07-02 | 79.91 | 80.97 | 79.525 | 80.96 | 1,246,122 | +2.00% |
| 2026-07-01 | 79.84 | 80.15 | 79.07 | 79.37 | 1,701,123 | -0.46% |
| 2026-06-30 | 80.74 | 80.745 | 79.66 | 79.74 | 1,519,830 | -1.92% |
| 2026-06-29 | 81.81 | 81.87 | 80.71 | 81.3 | 1,306,896 | -0.62% |
| 2026-06-26 | 80.92 | 81.925 | 80.45 | 81.81 | 2,671,416 | +1.94% |
| 2026-06-25 | 79.74 | 80.615 | 79.345 | 80.25 | 1,454,462 | +0.48% |
| 2026-06-24 | 79.1 | 80.16 | 78.935 | 79.87 | 1,878,037 | +1.53% |
| 2026-06-23 | 77.79 | 78.81 | 77.76 | 78.67 | 1,275,928 | +1.69% |
| 2026-06-22 | 76.75 | 77.62 | 76.75 | 77.36 | 1,384,472 | +0.62% |
| 2026-06-18 | 77.83 | 77.83 | 76.69 | 76.88 | 1,669,621 | -0.63% |
| 2026-06-17 | 78.9 | 78.93 | 77.015 | 77.37 | 2,235,958 | -1.94% |
| 2026-06-16 | 79.58 | 79.78 | 78.59 | 78.9 | 1,302,349 | -0.45% |
| 2026-06-15 | 79.96 | 80.18 | 78.88 | 79.26 | 2,294,904 | -1.27% |
| 2026-06-12 | 80.47 | 81.04 | 79.95 | 80.28 | 1,370,878 | +0.43% |
| 2026-06-11 | 80.56 | 81.4 | 80.53 | 80.69 | 1,664,714 | +0.74% |
| 2026-06-10 | 79.83 | 80.72 | 79.42 | 80.1 | 1,650,622 | +0.69% |
| 2026-06-09 | 78.06 | 79.815 | 77.9 | 79.55 | 2,582,360 | +2.57% |
| 2026-06-08 | 77.68 | 78.66 | 77.21 | 77.56 | 1,866,399 | -0.21% |
| 2026-06-05 | 76.71 | 78.099 | 76.43 | 77.72 | 1,581,252 | +1.36% |
| 2026-06-04 | 77.24 | 77.44 | 76 | 76.68 | 1,302,844 | +0.48% |
| 2026-06-03 | 75.625 | 76.695 | 75.625 | 76.31 | 1,332,629 | +0.37% |
| 2026-06-02 | 76.14 | 76.445 | 75.84 | 76.03 | 1,451,258 | -0.14% |
| 2026-06-01 | 77.04 | 77.245 | 76.12 | 76.14 | 1,199,498 | -1.56% |
| 2026-05-29 | 77.97 | 78.35 | 77.12 | 77.35 | 3,094,944 | -1.49% |
| 2026-05-28 | 78.84 | 78.86 | 78.2 | 78.52 | 1,241,620 | -0.54% |
| 2026-05-27 | 79.32 | 79.55 | 78.85 | 78.95 | 1,172,646 | -0.05% |
| 2026-05-26 | 78.85 | 79.31 | 78.608 | 78.99 | 1,007,435 | +0.19% |
| 2026-05-22 | 78.19 | 79.06 | 78.14 | 78.84 | 996,883 | +0.64% |
| 2026-05-21 | 77.51 | 78.41 | 76.82 | 78.34 | 1,290,137 | +0.77% |
| 2026-05-20 | 77.47 | 78.23 | 77.255 | 77.74 | 1,151,424 | +0.52% |
| 2026-05-19 | 77.37 | 77.59 | 76.9 | 77.34 | 1,313,900 | +0.01% |
| 2026-05-18 | 76.32 | 77.55 | 76.32 | 77.33 | 949,808 | +1.67% |
| 2026-05-15 | 76.78 | 76.86 | 75.87 | 76.06 | 1,002,894 | -1.12% |
| 2026-05-14 | 77.07 | 77.55 | 76.71 | 76.92 | 1,140,585 | +0.33% |
| 2026-05-13 | 77.13 | 77.32 | 76.425 | 76.67 | 1,295,118 | -1.21% |