5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
+2.74%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-3.31%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $69.03 | $68.70 (-0.48%) | $69.27 | $68.62 | 1.01 M | $13.01 B |
| 12/04/2025 | $68.94 | $69.07 (0.19%) | $69.75 | $68.92 | 1.38 M | $13.08 B |
| 12/03/2025 | $70.11 | $69.94 (-0.24%) | $70.36 | $69.43 | 762.91 K | $13.24 B |
| 12/02/2025 | $70.90 | $70.03 (-1.23%) | $71.18 | $69.61 | 742.90 K | $13.26 B |
| 12/01/2025 | $70.73 | $70.84 (0.16%) | $71.32 | $70.70 | 882.62 K | $13.41 B |
| 11/28/2025 | $71.26 | $71.16 (-0.14%) | $71.75 | $71.00 | 576.63 K | $13.47 B |
| 11/26/2025 | $70.83 | $71.26 (0.61%) | $71.57 | $70.64 | 1.49 M | $13.49 B |
| 11/25/2025 | $71.31 | $71.07 (-0.34%) | $71.88 | $70.98 | 1.19 M | $13.46 B |
| 11/24/2025 | $70.89 | $71.17 (0.39%) | $71.35 | $70.32 | 2.35 M | $13.47 B |
| 11/21/2025 | $69.41 | $70.87 (2.1%) | $71.14 | $69.22 | 1.18 M | $13.42 B |
| 11/20/2025 | $69.75 | $69.41 (-0.49%) | $70.34 | $69.16 | 1.06 M | $13.14 B |
| 11/19/2025 | $69.53 | $69.09 (-0.63%) | $69.88 | $68.97 | 797.01 K | $13.08 B |
| 11/18/2025 | $69.49 | $69.49 (0%) | $69.82 | $69.09 | 799.35 K | $13.16 B |
| 11/17/2025 | $69.78 | $69.13 (-0.93%) | $70.15 | $68.86 | 709.70 K | $13.09 B |
| 11/14/2025 | $69.94 | $69.59 (-0.5%) | $70.19 | $69.25 | 1.01 M | $13.18 B |
| 11/13/2025 | $69.64 | $69.82 (0.26%) | $70.32 | $69.64 | 963.35 K | $13.22 B |
| 11/12/2025 | $70.98 | $70.00 (-1.38%) | $71.24 | $69.96 | 1.20 M | $13.25 B |
| 11/11/2025 | $70.33 | $71.26 (1.32%) | $71.44 | $69.70 | 979.80 K | $13.49 B |
| 11/10/2025 | $69.77 | $70.09 (0.46%) | $70.46 | $69.42 | 1.10 M | $13.27 B |
| 11/07/2025 | $69.03 | $69.77 (1.07%) | $69.79 | $68.52 | 941.53 K | $13.21 B |
| 11/06/2025 | $69.21 | $68.72 (-0.71%) | $69.44 | $68.62 | 951.61 K | $13.01 B |
| 11/05/2025 | $69.38 | $69.42 (0.06%) | $69.84 | $68.72 | 1.78 M | $13.14 B |
| 11/04/2025 | $69.30 | $69.12 (-0.26%) | $69.92 | $68.67 | 1.70 M | $13.09 B |
| 11/03/2025 | $68.36 | $68.91 (0.8%) | $69.33 | $67.27 | 1.56 M | $13.05 B |
| 10/31/2025 | $69.10 | $68.95 (-0.22%) | $69.87 | $68.66 | 1.10 M | $13.05 B |
| 10/30/2025 | $69.35 | $69.39 (0.06%) | $73.69 | $69.24 | 2.05 M | $13.14 B |
| 10/29/2025 | $70.53 | $69.35 (-1.67%) | $71.68 | $69.10 | 1.31 M | $13.13 B |
| 10/28/2025 | $72.94 | $71.54 (-1.92%) | $73.11 | $71.22 | 1.46 M | $13.54 B |
| 10/27/2025 | $73.08 | $73.18 (0.14%) | $73.36 | $72.52 | 1.19 M | $13.85 B |
| 10/24/2025 | $72.48 | $72.64 (0.22%) | $73.12 | $72.48 | 728.20 K | $13.21 B |
| 10/23/2025 | $72.73 | $72.48 (-0.34%) | $72.85 | $71.75 | 1.01 M | $13.18 B |
| 10/22/2025 | $72.34 | $72.60 (0.36%) | $72.79 | $72.11 | 1.13 M | $13.20 B |
| 10/21/2025 | $72.22 | $72.16 (-0.08%) | $72.83 | $71.94 | 853.47 K | $13.12 B |
| 10/20/2025 | $72.31 | $72.21 (-0.14%) | $72.89 | $71.52 | 697.73 K | $13.13 B |
| 10/17/2025 | $71.95 | $72.24 (0.4%) | $72.54 | $71.75 | 989.41 K | $13.13 B |
| 10/16/2025 | $72.60 | $71.72 (-1.21%) | $72.60 | $71.44 | 716.30 K | $13.04 B |
| 10/15/2025 | $71.70 | $72.43 (1.02%) | $72.98 | $71.61 | 814.50 K | $13.17 B |
| 10/14/2025 | $71.35 | $71.81 (0.64%) | $72.09 | $71.19 | 966.40 K | $13.06 B |
| 10/13/2025 | $70.37 | $71.48 (1.58%) | $71.64 | $69.81 | 873.50 K | $13.00 B |
| 10/10/2025 | $71.42 | $70.37 (-1.47%) | $71.69 | $70.25 | 669.85 K | $12.79 B |
| 10/09/2025 | $71.49 | $71.33 (-0.22%) | $71.71 | $70.89 | 701.53 K | $12.97 B |
| 10/08/2025 | $71.19 | $71.26 (0.1%) | $71.36 | $70.72 | 650.43 K | $12.96 B |
| 10/07/2025 | $71.05 | $71.48 (0.61%) | $71.70 | $70.80 | 916.30 K | $13.00 B |
| 10/06/2025 | $72.32 | $71.14 (-1.63%) | $72.32 | $71.04 | 1.10 M | $12.93 B |
| 10/03/2025 | $71.89 | $71.68 (-0.29%) | $72.76 | $71.63 | 999.33 K | $13.03 B |
| 10/02/2025 | $71.85 | $71.88 (0.04%) | $72.05 | $71.12 | 912.40 K | $13.07 B |
| 10/01/2025 | $73.10 | $72.09 (-1.38%) | $73.45 | $71.94 | 1.25 M | $13.11 B |
| 09/30/2025 | $72.05 | $72.90 (1.18%) | $73.00 | $71.57 | 1.31 M | $13.25 B |
| 09/29/2025 | $71.57 | $72.22 (0.91%) | $72.36 | $71.21 | 1.06 M | $13.13 B |
| 09/26/2025 | $71.41 | $71.52 (0.15%) | $71.90 | $71.09 | 678.03 K | $13.00 B |
| 09/25/2025 | $71.63 | $71.07 (-0.78%) | $71.85 | $70.95 | 962.35 K | $12.92 B |
| 09/24/2025 | $71.45 | $71.38 (-0.1%) | $71.74 | $70.87 | 1.26 M | $12.98 B |
| 09/23/2025 | $70.78 | $71.48 (0.99%) | $71.66 | $70.76 | 1.08 M | $13.00 B |
| 09/22/2025 | $70.44 | $70.73 (0.41%) | $70.95 | $69.68 | 1.13 M | $12.86 B |
| 09/19/2025 | $70.56 | $70.27 (-0.41%) | $70.67 | $69.80 | 2.34 M | $12.78 B |
| 09/18/2025 | $69.61 | $70.33 (1.03%) | $70.53 | $69.45 | 1.07 M | $12.79 B |
| 09/17/2025 | $70.37 | $69.76 (-0.87%) | $71.14 | $69.63 | 986.50 K | $12.68 B |
| 09/16/2025 | $70.73 | $70.38 (-0.49%) | $71.10 | $70.23 | 1.13 M | $12.80 B |
| 09/15/2025 | $71.44 | $70.97 (-0.66%) | $71.48 | $70.58 | 1.21 M | $12.90 B |
| 09/12/2025 | $71.91 | $71.34 (-0.79%) | $72.29 | $71.30 | 1.19 M | $12.97 B |
| 09/11/2025 | $71.63 | $72.24 (0.85%) | $72.46 | $71.44 | 1.29 M | $13.13 B |
| 09/10/2025 | $72.11 | $72.09 (-0.03%) | $72.36 | $71.75 | 1.20 M | $13.11 B |
| 09/09/2025 | $72.79 | $72.39 (-0.55%) | $73.08 | $72.26 | 899.06 K | $13.16 B |
| 09/08/2025 | $73.44 | $73.08 (-0.49%) | $73.58 | $72.43 | 1.10 M | $13.29 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.
