5 DAY PERFORMANCE
+9.26%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
+9.67%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $71.02 | $71.48 (0.65%) | $71.59 | $70.38 | 1.64 M | $13.11 B |
| 10/07/2026 | $71.42 | $70.80 (-0.87%) | $71.55 | $70.76 | 1.32 M | $12.98 B |
| 10/06/2026 | $71.23 | $71.42 (0.27%) | $71.86 | $71.07 | 1.13 M | $13.09 B |
| 10/05/2026 | $71.66 | $71.33 (-0.46%) | $71.67 | $70.86 | 1.52 M | $13.08 B |
| 10/02/2026 | $72.05 | $71.60 (-0.62%) | $72.50 | $71.45 | 1.14 M | $13.13 B |
| 10/01/2026 | $71.62 | $71.80 (0.25%) | $71.96 | $70.93 | 1.12 M | $13.16 B |
| 09/30/2026 | $73.11 | $71.88 (-1.68%) | $73.16 | $71.85 | 1.23 M | $13.18 B |
| 09/29/2026 | $73.14 | $72.66 (-0.66%) | $73.48 | $72.37 | 1.00 M | $13.32 B |
| 09/28/2026 | $73.30 | $73.33 (0.04%) | $73.58 | $72.86 | 1.02 M | $13.45 B |
| 09/25/2026 | $73.20 | $73.23 (0.04%) | $73.33 | $72.19 | 1.08 M | $13.43 B |
| 09/24/2026 | $72.94 | $72.92 (-0.03%) | $73.23 | $72.56 | 1.47 M | $13.37 B |
| 09/23/2026 | $73.24 | $72.73 (-0.7%) | $73.54 | $72.68 | 1.69 M | $13.34 B |
| 09/22/2026 | $73.18 | $73.53 (0.48%) | $73.67 | $72.86 | 1.47 M | $13.48 B |
| 09/21/2026 | $73.20 | $72.92 (-0.38%) | $73.30 | $72.44 | 1.35 M | $13.37 B |
| 09/18/2026 | $72.85 | $72.95 (0.14%) | $73.32 | $72.34 | 2.44 M | $13.38 B |
| 09/17/2026 | $73.37 | $73.12 (-0.34%) | $73.54 | $72.75 | 1.42 M | $13.41 B |
| 09/16/2026 | $74.01 | $73.26 (-1.01%) | $74.53 | $72.54 | 1.44 M | $13.43 B |
| 09/15/2026 | $74.48 | $74.05 (-0.58%) | $74.48 | $73.76 | 1.22 M | $13.58 B |
| 09/14/2026 | $74.91 | $74.53 (-0.51%) | $75.83 | $74.29 | 1.29 M | $13.67 B |
| 09/11/2026 | $75.05 | $74.62 (-0.57%) | $75.16 | $74.33 | 1.62 M | $13.68 B |
| 09/10/2026 | $75.43 | $75.31 (-0.16%) | $75.83 | $74.81 | 1.73 M | $13.81 B |
| 09/09/2026 | $75.93 | $75.34 (-0.78%) | $76.25 | $75.15 | 1.33 M | $13.81 B |
| 09/08/2026 | $75.16 | $75.93 (1.02%) | $76.17 | $75.12 | 1.32 M | $13.92 B |
| 09/04/2026 | $75.40 | $75.26 (-0.19%) | $76.27 | $75.23 | 884.12 K | $13.80 B |
| 09/03/2026 | $76.32 | $75.92 (-0.52%) | $76.54 | $75.72 | 1.27 M | $13.92 B |
| 09/02/2026 | $76.44 | $75.81 (-0.82%) | $76.44 | $75.52 | 1.03 M | $13.90 B |
| 09/01/2026 | $75.13 | $76.06 (1.24%) | $76.07 | $75.02 | 1.49 M | $13.95 B |
| 08/31/2026 | $75.50 | $74.77 (-0.97%) | $75.60 | $74.64 | 1.78 M | $13.71 B |
| 08/28/2026 | $75.46 | $75.52 (0.08%) | $75.82 | $75.01 | 847.94 K | $13.85 B |
| 08/27/2026 | $75.66 | $75.46 (-0.26%) | $75.88 | $75.38 | 654.37 K | $13.84 B |
| 08/26/2026 | $76.89 | $76.38 (-0.66%) | $76.89 | $76.33 | 762.80 K | $14.00 B |
| 08/25/2026 | $76.81 | $76.72 (-0.12%) | $77.15 | $76.29 | 670.83 K | $14.07 B |
| 08/24/2026 | $76.49 | $76.69 (0.26%) | $77.08 | $76.31 | 836.23 K | $14.06 B |
| 08/21/2026 | $76.81 | $76.06 (-0.98%) | $77.18 | $75.78 | 1.11 M | $13.95 B |
| 08/20/2026 | $76.15 | $76.51 (0.47%) | $77.06 | $76.10 | 1.06 M | $14.03 B |
| 08/19/2026 | $76.41 | $76.40 (-0.01%) | $76.49 | $75.87 | 1.49 M | $14.01 B |
| 08/18/2026 | $76.85 | $76.19 (-0.86%) | $76.97 | $76.01 | 1.44 M | $13.97 B |
| 08/17/2026 | $76.49 | $76.37 (-0.16%) | $76.58 | $76.00 | 730.90 K | $14.49 B |
| 08/14/2026 | $76.88 | $76.71 (-0.22%) | $77.22 | $76.64 | 645.20 K | $14.56 B |
| 08/13/2026 | $76.02 | $76.86 (1.1%) | $77.01 | $75.90 | 1.21 M | $14.59 B |
| 08/12/2026 | $75.82 | $75.74 (-0.11%) | $76.08 | $75.51 | 890.00 K | $14.37 B |
| 08/11/2026 | $75.96 | $75.82 (-0.18%) | $76.33 | $75.35 | 1.10 M | $14.39 B |
| 08/10/2026 | $77.00 | $76.11 (-1.16%) | $77.28 | $75.70 | 1.26 M | $14.44 B |
| 08/07/2026 | $76.93 | $77.12 (0.25%) | $77.64 | $76.04 | 1.61 M | $14.64 B |
| 08/06/2026 | $79.73 | $76.96 (-3.47%) | $80.70 | $76.91 | 2.58 M | $14.61 B |
| 08/05/2026 | $79.45 | $79.07 (-0.48%) | $79.54 | $78.65 | 1.38 M | $15.01 B |
| 08/04/2026 | $79.55 | $79.43 (-0.15%) | $79.88 | $78.36 | 1.92 M | $15.07 B |
| 08/03/2026 | $80.34 | $80.30 (-0.05%) | $80.81 | $79.45 | 1.63 M | $15.24 B |
| 07/31/2026 | $80.21 | $80.29 (0.1%) | $81.26 | $79.94 | 1.32 M | $15.24 B |
| 07/30/2026 | $80.04 | $80.36 (0.4%) | $81.14 | $79.68 | 1.66 M | $15.25 B |
| 07/29/2026 | $81.07 | $81.11 (0.05%) | $81.44 | $80.53 | 1.80 M | $15.39 B |
| 07/28/2026 | $82.79 | $80.97 (-2.2%) | $83.01 | $80.86 | 1.61 M | $15.37 B |
| 07/27/2026 | $81.99 | $82.34 (0.43%) | $83.01 | $81.99 | 1.03 M | $15.63 B |
| 07/24/2026 | $81.20 | $82.15 (1.17%) | $82.24 | $81.20 | 1.64 M | $15.53 B |
| 07/23/2026 | $82.44 | $81.18 (-1.53%) | $82.70 | $81.01 | 1.45 M | $15.35 B |
| 07/22/2026 | $82.41 | $82.22 (-0.23%) | $82.77 | $81.79 | 1.15 M | $15.54 B |
| 07/21/2026 | $82.04 | $82.09 (0.06%) | $82.36 | $81.53 | 1.22 M | $15.52 B |
| 07/20/2026 | $82.51 | $82.14 (-0.45%) | $83.09 | $81.96 | 1.36 M | $15.53 B |
| 07/17/2026 | $83.06 | $82.68 (-0.46%) | $83.66 | $81.66 | 1.44 M | $15.63 B |
| 07/16/2026 | $80.29 | $82.38 (2.6%) | $82.43 | $79.85 | 1.46 M | $15.57 B |
| 07/15/2026 | $80.46 | $79.99 (-0.58%) | $81.06 | $79.78 | 1.20 M | $15.12 B |
| 07/14/2026 | $80.25 | $80.33 (0.1%) | $80.98 | $80.18 | 1.03 M | $15.19 B |
| 07/13/2026 | $79.90 | $79.94 (0.05%) | $80.80 | $79.75 | 958.71 K | $15.11 B |
| 07/10/2026 | $79.56 | $79.62 (0.08%) | $79.82 | $78.84 | 1.22 M | $15.05 B |
| 07/09/2026 | $79.91 | $79.44 (-0.59%) | $80.09 | $79.29 | 1.15 M | $15.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
