5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
+5.96%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $78.14 | $77.61 (-0.68%) | $78.14 | $77.13 | 1.35 M | $14.67 B |
| 05/11/2026 | $77.84 | $77.72 (-0.15%) | $78.13 | $76.98 | 1.39 M | $14.69 B |
| 05/08/2026 | $77.91 | $77.59 (-0.41%) | $78.01 | $77.49 | 1.69 M | $14.67 B |
| 05/07/2026 | $78.70 | $77.86 (-1.07%) | $79.04 | $77.47 | 2.78 M | $14.72 B |
| 05/06/2026 | $79.16 | $79.08 (-0.1%) | $79.52 | $78.84 | 1.27 M | $14.95 B |
| 05/05/2026 | $78.87 | $78.89 (0.03%) | $79.28 | $78.51 | 1.26 M | $14.91 B |
| 05/04/2026 | $78.11 | $78.75 (0.82%) | $79.29 | $78.01 | 1.78 M | $14.89 B |
| 05/01/2026 | $77.90 | $78.65 (0.96%) | $78.77 | $77.26 | 1.84 M | $14.87 B |
| 04/30/2026 | $78.09 | $77.85 (-0.31%) | $79.55 | $77.42 | 3.20 M | $14.72 B |
| 04/29/2026 | $79.75 | $79.38 (-0.46%) | $80.38 | $78.78 | 1.55 M | $15.01 B |
| 04/28/2026 | $80.68 | $80.31 (-0.46%) | $80.72 | $79.88 | 1.74 M | $15.18 B |
| 04/27/2026 | $80.46 | $79.95 (-0.63%) | $80.58 | $79.82 | 1.33 M | $15.11 B |
| 04/24/2026 | $80.68 | $80.19 (-0.61%) | $81.02 | $79.99 | 1.02 M | $15.18 B |
| 04/23/2026 | $79.44 | $80.74 (1.64%) | $80.89 | $79.29 | 1.29 M | $15.29 B |
| 04/22/2026 | $80.14 | $79.00 (-1.42%) | $80.40 | $78.47 | 1.35 M | $14.96 B |
| 04/21/2026 | $81.12 | $80.01 (-1.37%) | $81.52 | $79.88 | 1.27 M | $15.15 B |
| 04/20/2026 | $80.93 | $81.12 (0.23%) | $81.66 | $80.68 | 1.30 M | $15.36 B |
| 04/17/2026 | $79.65 | $80.93 (1.61%) | $81.14 | $79.54 | 1.45 M | $15.32 B |
| 04/16/2026 | $79.52 | $79.65 (0.16%) | $79.92 | $79.33 | 1.30 M | $15.08 B |
| 04/15/2026 | $79.44 | $79.52 (0.1%) | $79.61 | $79.08 | 1.38 M | $15.05 B |
| 04/14/2026 | $78.15 | $79.57 (1.82%) | $79.67 | $78.07 | 1.25 M | $15.06 B |
| 04/13/2026 | $78.39 | $78.33 (-0.08%) | $78.39 | $77.66 | 1.27 M | $14.83 B |
| 04/10/2026 | $78.20 | $78.40 (0.26%) | $78.90 | $77.87 | 1.48 M | $14.84 B |
| 04/09/2026 | $77.70 | $78.35 (0.84%) | $78.99 | $77.56 | 1.21 M | $14.83 B |
| 04/08/2026 | $77.85 | $77.86 (0.01%) | $78.12 | $77.17 | 1.95 M | $14.74 B |
| 04/07/2026 | $76.45 | $77.33 (1.15%) | $77.55 | $76.45 | 1.14 M | $14.64 B |
| 04/06/2026 | $76.94 | $76.63 (-0.4%) | $77.15 | $76.41 | 936.50 K | $14.51 B |
| 04/02/2026 | $76.11 | $76.98 (1.14%) | $77.33 | $75.69 | 1.99 M | $14.57 B |
| 04/01/2026 | $75.49 | $76.11 (0.82%) | $76.50 | $75.38 | 1.27 M | $14.41 B |
| 03/31/2026 | $75.97 | $75.66 (-0.41%) | $77.13 | $74.77 | 1.61 M | $14.32 B |
| 03/30/2026 | $74.60 | $74.89 (0.39%) | $75.56 | $74.48 | 994.90 K | $14.18 B |
| 03/27/2026 | $74.45 | $74.30 (-0.2%) | $75.05 | $73.97 | 904.50 K | $14.07 B |
| 03/26/2026 | $74.35 | $74.37 (0.03%) | $75.16 | $74.21 | 777.94 K | $14.08 B |
| 03/25/2026 | $74.63 | $74.43 (-0.27%) | $74.97 | $73.91 | 1.05 M | $14.09 B |
| 03/24/2026 | $74.33 | $74.58 (0.34%) | $75.39 | $74.03 | 1.19 M | $14.12 B |
| 03/23/2026 | $76.19 | $74.65 (-2.02%) | $76.34 | $74.58 | 1.53 M | $14.13 B |
| 03/20/2026 | $76.69 | $74.87 (-2.37%) | $76.73 | $74.45 | 5.60 M | $14.17 B |
| 03/19/2026 | $76.41 | $76.69 (0.37%) | $76.85 | $76.12 | 939.63 K | $14.52 B |
| 03/18/2026 | $77.37 | $76.40 (-1.25%) | $77.54 | $76.36 | 1.14 M | $14.46 B |
| 03/17/2026 | $77.73 | $77.37 (-0.46%) | $78.00 | $77.31 | 801.72 K | $14.65 B |
| 03/16/2026 | $77.35 | $77.39 (0.05%) | $77.93 | $77.00 | 674.70 K | $14.65 B |
| 03/13/2026 | $77.44 | $76.58 (-1.11%) | $77.66 | $76.39 | 743.31 K | $14.50 B |
| 03/12/2026 | $77.30 | $76.55 (-0.97%) | $77.71 | $76.44 | 1.74 M | $14.49 B |
| 03/11/2026 | $77.03 | $77.67 (0.83%) | $77.70 | $75.42 | 1.02 M | $14.70 B |
| 03/10/2026 | $78.16 | $78.16 (0%) | $78.88 | $77.55 | 1.04 M | $14.80 B |
| 03/09/2026 | $78.10 | $78.23 (0.17%) | $78.61 | $76.66 | 1.29 M | $14.81 B |
| 03/06/2026 | $78.61 | $78.66 (0.06%) | $78.79 | $77.92 | 962.73 K | $14.89 B |
| 03/05/2026 | $78.84 | $79.31 (0.6%) | $79.54 | $78.46 | 1.14 M | $15.02 B |
| 03/04/2026 | $79.40 | $79.60 (0.25%) | $79.80 | $78.78 | 1.59 M | $15.07 B |
| 03/03/2026 | $78.92 | $79.76 (1.06%) | $79.88 | $77.67 | 1.23 M | $15.10 B |
| 03/02/2026 | $78.75 | $79.54 (1%) | $79.90 | $78.11 | 1.46 M | $15.06 B |
| 02/27/2026 | $78.05 | $79.00 (1.22%) | $79.08 | $78.05 | 2.42 M | $14.96 B |
| 02/26/2026 | $78.08 | $78.42 (0.44%) | $78.69 | $77.82 | 1.10 M | $14.85 B |
| 02/25/2026 | $77.34 | $77.93 (0.76%) | $78.07 | $76.69 | 1.15 M | $14.75 B |
| 02/24/2026 | $77.89 | $77.27 (-0.8%) | $78.04 | $76.81 | 1.17 M | $14.63 B |
| 02/23/2026 | $76.94 | $77.78 (1.09%) | $78.25 | $76.83 | 1.19 M | $14.73 B |
| 02/20/2026 | $76.13 | $76.85 (0.95%) | $76.86 | $75.63 | 923.80 K | $14.55 B |
| 02/19/2026 | $75.48 | $75.81 (0.44%) | $76.22 | $74.72 | 692.92 K | $14.35 B |
| 02/18/2026 | $76.72 | $75.72 (-1.3%) | $76.94 | $75.53 | 1.13 M | $14.34 B |
| 02/17/2026 | $76.72 | $77.19 (0.61%) | $77.34 | $75.73 | 1.27 M | $14.61 B |
| 02/13/2026 | $75.87 | $76.18 (0.41%) | $76.53 | $75.59 | 1.01 M | $14.42 B |
| 02/12/2026 | $77.11 | $75.63 (-1.92%) | $77.38 | $75.60 | 2.17 M | $14.32 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.
