5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
+5.29%
6 MONTH PERFORMANCE
+12.48%
YEAR-TO-DATE PERFORMANCE
+13.33%
1 YEAR PERFORMANCE
+10.90%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $78.19 | $78.84 (0.83%) | $79.06 | $78.14 | 996.90 K | $14.90 B |
| 05/21/2026 | $77.51 | $78.34 (1.07%) | $78.41 | $76.82 | 1.29 M | $14.81 B |
| 05/20/2026 | $77.47 | $77.74 (0.35%) | $78.23 | $77.26 | 1.15 M | $14.70 B |
| 05/19/2026 | $77.37 | $77.34 (-0.04%) | $77.59 | $76.90 | 1.31 M | $14.62 B |
| 05/18/2026 | $76.32 | $77.33 (1.32%) | $77.55 | $76.32 | 949.81 K | $14.62 B |
| 05/15/2026 | $76.78 | $76.06 (-0.94%) | $76.86 | $75.87 | 1.00 M | $14.38 B |
| 05/14/2026 | $77.07 | $76.92 (-0.19%) | $77.55 | $76.71 | 1.14 M | $14.54 B |
| 05/13/2026 | $77.13 | $76.67 (-0.6%) | $77.32 | $76.43 | 1.30 M | $14.49 B |
| 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 | $15.16 B |
| 04/23/2026 | $79.44 | $80.74 (1.64%) | $80.89 | $79.29 | 1.29 M | $15.26 B |
| 04/22/2026 | $80.14 | $79.00 (-1.42%) | $80.40 | $78.47 | 1.35 M | $14.93 B |
| 04/21/2026 | $81.12 | $80.01 (-1.37%) | $81.52 | $79.88 | 1.27 M | $15.13 B |
| 04/20/2026 | $80.93 | $81.12 (0.23%) | $81.66 | $80.68 | 1.30 M | $15.34 B |
| 04/17/2026 | $79.65 | $80.93 (1.61%) | $81.14 | $79.54 | 1.45 M | $15.30 B |
| 04/16/2026 | $79.52 | $79.65 (0.16%) | $79.92 | $79.33 | 1.30 M | $15.06 B |
| 04/15/2026 | $79.44 | $79.52 (0.1%) | $79.61 | $79.08 | 1.38 M | $15.03 B |
| 04/14/2026 | $78.15 | $79.57 (1.82%) | $79.67 | $78.07 | 1.25 M | $15.04 B |
| 04/13/2026 | $78.39 | $78.33 (-0.08%) | $78.39 | $77.66 | 1.27 M | $14.81 B |
| 04/10/2026 | $78.20 | $78.40 (0.26%) | $78.90 | $77.87 | 1.48 M | $14.82 B |
| 04/09/2026 | $77.70 | $78.35 (0.84%) | $78.99 | $77.56 | 1.21 M | $14.81 B |
| 04/08/2026 | $77.85 | $77.86 (0.01%) | $78.12 | $77.17 | 1.95 M | $14.72 B |
| 04/07/2026 | $76.45 | $77.33 (1.15%) | $77.55 | $76.45 | 1.14 M | $14.62 B |
| 04/06/2026 | $76.94 | $76.63 (-0.4%) | $77.15 | $76.41 | 936.50 K | $14.49 B |
| 04/02/2026 | $76.11 | $76.98 (1.14%) | $77.33 | $75.69 | 1.99 M | $14.55 B |
| 04/01/2026 | $75.49 | $76.11 (0.82%) | $76.50 | $75.38 | 1.27 M | $14.39 B |
| 03/31/2026 | $75.97 | $75.66 (-0.41%) | $77.13 | $74.77 | 1.61 M | $14.30 B |
| 03/30/2026 | $74.60 | $74.89 (0.39%) | $75.56 | $74.48 | 994.90 K | $14.16 B |
| 03/27/2026 | $74.45 | $74.30 (-0.2%) | $75.05 | $73.97 | 904.50 K | $14.05 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.
