5 DAY PERFORMANCE
+6.59%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
+7.11%
6 MONTH PERFORMANCE
+9.95%
YEAR-TO-DATE PERFORMANCE
+7.21%
1 YEAR PERFORMANCE
+4.51%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $22.58 | $22.58 (0%) | $22.58 | $22.58 | 103 | $12.98 B |
| 12/08/2025 | $22.62 | $22.58 (-0.18%) | $22.62 | $22.58 | 1.00 K | $12.85 B |
| 12/05/2025 | $22.65 | $22.69 (0.18%) | $22.74 | $22.50 | 1.75 K | $13.01 B |
| 12/04/2025 | $22.60 | $22.60 (0%) | $22.61 | $22.60 | 2.33 K | $13.08 B |
| 12/03/2025 | $22.59 | $22.58 (-0.04%) | $22.59 | $22.40 | 5.20 K | $13.24 B |
| 12/02/2025 | $22.75 | $22.54 (-0.92%) | $22.75 | $22.53 | 8.80 K | $13.26 B |
| 12/01/2025 | $22.70 | $22.69 (-0.04%) | $22.72 | $22.63 | 3.20 K | $13.41 B |
| 11/28/2025 | $23.05 | $22.71 (-1.48%) | $23.05 | $22.71 | 7.30 K | $13.47 B |
| 11/26/2025 | $23.20 | $23.01 (-0.82%) | $23.20 | $23.01 | 1.10 K | $13.49 B |
| 11/25/2025 | $23.10 | $23.00 (-0.43%) | $23.10 | $22.55 | 3.61 K | $13.46 B |
| 11/24/2025 | $23.12 | $23.20 (0.35%) | $23.20 | $23.12 | 810 | $13.47 B |
| 11/21/2025 | $22.55 | $22.89 (1.51%) | $23.10 | $22.55 | 3.74 K | $13.42 B |
| 11/20/2025 | $22.83 | $22.83 (0%) | $22.83 | $22.83 | 800 | $13.14 B |
| 11/19/2025 | $22.90 | $22.87 (-0.13%) | $22.90 | $22.80 | 1.30 K | $13.08 B |
| 11/18/2025 | $22.85 | $22.79 (-0.26%) | $22.91 | $22.74 | 3.00 K | $13.16 B |
| 11/17/2025 | $22.57 | $22.99 (1.86%) | $23.12 | $22.57 | 2.91 K | $13.09 B |
| 11/14/2025 | $22.78 | $23.00 (0.97%) | $23.15 | $22.78 | 11.20 K | $13.18 B |
| 11/13/2025 | $23.05 | $22.98 (-0.3%) | $23.05 | $22.98 | 1.90 K | $13.22 B |
| 11/12/2025 | $23.25 | $23.37 (0.52%) | $23.37 | $23.25 | 908 | $13.25 B |
| 11/11/2025 | $23.30 | $23.11 (-0.82%) | $23.37 | $22.96 | 1.35 K | $13.49 B |
| 11/10/2025 | $23.09 | $23.10 (0.04%) | $23.16 | $22.85 | 3.52 K | $13.27 B |
| 11/07/2025 | $22.83 | $22.88 (0.22%) | $22.90 | $22.80 | 3.10 K | $13.21 B |
| 11/06/2025 | $22.99 | $22.80 (-0.83%) | $22.99 | $22.80 | 613 | $13.01 B |
| 11/05/2025 | $22.85 | $23.05 (0.88%) | $23.10 | $22.85 | 800 | $13.14 B |
| 11/04/2025 | $22.86 | $22.85 (-0.04%) | $22.86 | $22.85 | 1.13 K | $13.09 B |
| 11/03/2025 | $23.41 | $23.00 (-1.75%) | $23.41 | $22.96 | 2.44 K | $13.05 B |
| 10/31/2025 | $23.74 | $23.52 (-0.93%) | $23.74 | $23.46 | 3.50 K | $13.05 B |
| 10/30/2025 | $23.78 | $23.40 (-1.6%) | $23.78 | $23.10 | 1.40 K | $13.14 B |
| 10/29/2025 | $23.38 | $23.60 (0.94%) | $23.60 | $23.38 | 800 | $13.13 B |
| 10/28/2025 | $23.67 | $23.70 (0.13%) | $23.70 | $23.58 | 800 | $13.54 B |
| 10/27/2025 | $23.51 | $23.44 (-0.3%) | $23.55 | $23.10 | 3.53 K | $13.85 B |
| 10/24/2025 | $23.52 | $23.50 (-0.09%) | $23.60 | $23.03 | 3.84 K | $13.21 B |
| 10/23/2025 | $23.60 | $23.50 (-0.42%) | $23.60 | $23.50 | 538 | $13.18 B |
| 10/22/2025 | $23.50 | $23.50 (0%) | $23.50 | $23.50 | 1 | $13.20 B |
| 10/21/2025 | $23.62 | $23.50 (-0.51%) | $23.62 | $23.38 | 2.50 K | $13.12 B |
| 10/20/2025 | $23.73 | $23.71 (-0.08%) | $23.73 | $23.60 | 1.20 K | $13.13 B |
| 10/17/2025 | $22.89 | $23.34 (1.97%) | $23.34 | $22.89 | 9.70 K | $13.13 B |
| 10/16/2025 | $23.48 | $23.66 (0.77%) | $23.88 | $23.48 | 817 | $13.04 B |
| 10/15/2025 | $23.69 | $23.85 (0.68%) | $24.24 | $23.46 | 8.45 K | $13.17 B |
| 10/14/2025 | $23.60 | $23.60 (0%) | $23.60 | $23.60 | 500 | $13.06 B |
| 10/13/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 193 | $13.00 B |
| 10/10/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 193 | $12.79 B |
| 10/09/2025 | $23.69 | $23.69 (0%) | $23.69 | $23.69 | 200 | $12.97 B |
| 10/08/2025 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 200 | $12.96 B |
| 10/07/2025 | $23.86 | $23.86 (0%) | $23.97 | $23.86 | 3.51 K | $13.00 B |
| 10/06/2025 | $23.84 | $23.86 (0.08%) | $24.01 | $23.82 | 2.90 K | $12.93 B |
| 10/03/2025 | $23.98 | $23.98 (0%) | $23.98 | $23.98 | 10 | $13.03 B |
| 10/02/2025 | $23.80 | $23.98 (0.76%) | $23.98 | $23.70 | 1.70 K | $13.07 B |
| 10/01/2025 | $24.03 | $24.10 (0.29%) | $24.17 | $24.01 | 10.65 K | $13.11 B |
| 09/30/2025 | $23.93 | $23.89 (-0.17%) | $24.05 | $23.75 | 3.50 K | $13.25 B |
| 09/29/2025 | $23.90 | $24.02 (0.5%) | $24.02 | $23.90 | 5.90 K | $13.13 B |
| 09/26/2025 | $23.80 | $23.75 (-0.21%) | $23.80 | $23.68 | 5.90 K | $13.00 B |
| 09/25/2025 | $23.76 | $23.75 (-0.04%) | $23.76 | $23.75 | 4.11 K | $12.92 B |
| 09/24/2025 | $23.74 | $23.75 (0.04%) | $23.75 | $23.73 | 2.90 K | $12.98 B |
| 09/23/2025 | $23.73 | $23.70 (-0.13%) | $23.73 | $23.70 | 700 | $13.00 B |
| 09/22/2025 | $23.77 | $23.70 (-0.29%) | $23.77 | $23.70 | 642 | $12.86 B |
| 09/19/2025 | $23.61 | $23.61 (0%) | $23.63 | $23.60 | 3.70 K | $12.78 B |
| 09/18/2025 | $22.69 | $23.26 (2.51%) | $23.26 | $22.69 | 941 | $12.79 B |
| 09/17/2025 | $23.00 | $23.44 (1.91%) | $23.50 | $23.00 | 1.60 K | $12.68 B |
| 09/16/2025 | $22.90 | $23.05 (0.66%) | $23.05 | $22.90 | 3.94 K | $12.80 B |
| 09/15/2025 | $22.78 | $22.93 (0.66%) | $23.00 | $22.78 | 1.30 K | $12.90 B |
| 09/12/2025 | $22.77 | $22.95 (0.79%) | $23.00 | $22.77 | 42.80 K | $12.97 B |
| 09/11/2025 | $22.60 | $22.77 (0.75%) | $22.94 | $22.60 | 8.62 K | $13.13 B |
| 09/10/2025 | $22.50 | $22.50 (0%) | $22.72 | $22.50 | 1.40 K | $13.11 B |
| 09/09/2025 | $22.56 | $22.49 (-0.31%) | $22.56 | $22.47 | 5.50 K | $13.16 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.
