5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
+8.13%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $80.71 | $79.72 (-1.23%) | $80.71 | $79.56 | 948.30 K | $15.07 B |
| 07/07/2026 | $80.29 | $80.74 (0.56%) | $81.77 | $80.12 | 1.01 M | $15.26 B |
| 07/06/2026 | $80.66 | $79.84 (-1.02%) | $80.82 | $79.76 | 1.36 M | $15.09 B |
| 07/02/2026 | $79.91 | $80.96 (1.31%) | $80.97 | $79.53 | 1.25 M | $15.30 B |
| 07/01/2026 | $79.84 | $79.37 (-0.59%) | $80.15 | $79.07 | 1.70 M | $15.00 B |
| 06/30/2026 | $80.74 | $79.74 (-1.24%) | $80.75 | $79.66 | 1.52 M | $15.07 B |
| 06/29/2026 | $81.81 | $81.30 (-0.62%) | $81.87 | $80.71 | 1.31 M | $15.37 B |
| 06/26/2026 | $80.92 | $81.81 (1.1%) | $81.93 | $80.45 | 2.67 M | $15.47 B |
| 06/25/2026 | $79.74 | $80.25 (0.64%) | $80.62 | $79.35 | 1.45 M | $15.17 B |
| 06/24/2026 | $79.10 | $79.87 (0.97%) | $80.16 | $78.94 | 1.88 M | $15.10 B |
| 06/23/2026 | $77.79 | $78.67 (1.13%) | $78.81 | $77.76 | 1.28 M | $14.87 B |
| 06/22/2026 | $76.75 | $77.36 (0.79%) | $77.62 | $76.75 | 1.38 M | $14.62 B |
| 06/18/2026 | $77.83 | $76.88 (-1.22%) | $77.83 | $76.69 | 1.67 M | $14.53 B |
| 06/17/2026 | $78.90 | $77.37 (-1.94%) | $78.93 | $77.02 | 2.24 M | $14.63 B |
| 06/16/2026 | $79.58 | $78.90 (-0.85%) | $79.78 | $78.59 | 1.30 M | $14.92 B |
| 06/15/2026 | $79.96 | $79.26 (-0.88%) | $80.18 | $78.88 | 2.29 M | $14.98 B |
| 06/12/2026 | $80.47 | $80.28 (-0.24%) | $81.04 | $79.95 | 1.37 M | $15.18 B |
| 06/11/2026 | $80.56 | $80.69 (0.16%) | $81.40 | $80.53 | 1.66 M | $15.25 B |
| 06/10/2026 | $79.83 | $80.10 (0.34%) | $80.72 | $79.42 | 1.65 M | $15.14 B |
| 06/09/2026 | $78.06 | $79.55 (1.91%) | $79.82 | $77.90 | 2.58 M | $15.04 B |
| 06/08/2026 | $77.68 | $77.56 (-0.15%) | $78.66 | $77.21 | 1.87 M | $14.66 B |
| 06/05/2026 | $76.71 | $77.72 (1.32%) | $78.10 | $76.43 | 1.58 M | $14.69 B |
| 06/04/2026 | $77.24 | $76.68 (-0.73%) | $77.44 | $76.00 | 1.30 M | $14.50 B |
| 06/03/2026 | $75.63 | $76.31 (0.9%) | $76.69 | $75.63 | 1.33 M | $14.43 B |
| 06/02/2026 | $76.14 | $76.03 (-0.14%) | $76.44 | $75.84 | 1.45 M | $14.37 B |
| 06/01/2026 | $77.04 | $76.14 (-1.17%) | $77.25 | $76.12 | 1.20 M | $14.39 B |
| 05/29/2026 | $77.97 | $77.35 (-0.8%) | $78.35 | $77.12 | 3.09 M | $14.62 B |
| 05/28/2026 | $78.84 | $78.52 (-0.41%) | $78.86 | $78.20 | 1.24 M | $14.84 B |
| 05/27/2026 | $79.32 | $78.95 (-0.47%) | $79.55 | $78.85 | 1.17 M | $14.92 B |
| 05/26/2026 | $78.85 | $78.99 (0.18%) | $79.31 | $78.61 | 1.01 M | $14.93 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.
