5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+3.91%
6 MONTH PERFORMANCE
+7.38%
YEAR-TO-DATE PERFORMANCE
+8.41%
1 YEAR PERFORMANCE
+1.85%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.70 | $23.67 (-0.13%) | $23.70 | $23.67 | 547 | $13.01 B |
| 12/04/2025 | $23.69 | $23.80 (0.46%) | $23.80 | $23.69 | 2.50 K | $13.08 B |
| 12/03/2025 | $23.85 | $23.84 (-0.04%) | $23.95 | $23.84 | 1.80 K | $13.24 B |
| 12/02/2025 | $23.82 | $23.84 (0.08%) | $23.88 | $23.82 | 1.60 K | $13.26 B |
| 12/01/2025 | $24.12 | $23.70 (-1.74%) | $24.12 | $23.63 | 5.73 K | $13.41 B |
| 11/28/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.82 | 1 | $13.47 B |
| 11/26/2025 | $23.91 | $23.82 (-0.38%) | $23.99 | $23.80 | 1.40 K | $13.49 B |
| 11/25/2025 | $23.88 | $23.75 (-0.54%) | $23.90 | $23.75 | 1.00 K | $13.46 B |
| 11/24/2025 | $23.80 | $23.99 (0.8%) | $23.99 | $23.80 | 6.93 K | $13.47 B |
| 11/21/2025 | $23.61 | $23.65 (0.17%) | $23.80 | $23.55 | 4.20 K | $13.42 B |
| 11/20/2025 | $23.62 | $23.53 (-0.38%) | $23.70 | $23.52 | 1.74 K | $13.14 B |
| 11/19/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.70 | 5.70 K | $13.08 B |
| 11/18/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 339 | $13.16 B |
| 11/17/2025 | $24.00 | $23.80 (-0.83%) | $24.00 | $23.75 | 2.42 K | $13.09 B |
| 11/14/2025 | $23.79 | $23.82 (0.13%) | $24.35 | $23.79 | 6.82 K | $13.18 B |
| 11/13/2025 | $24.03 | $23.80 (-0.96%) | $24.11 | $23.79 | 3.30 K | $13.22 B |
| 11/12/2025 | $24.03 | $24.00 (-0.12%) | $24.03 | $23.95 | 1.80 K | $13.25 B |
| 11/11/2025 | $23.98 | $24.03 (0.21%) | $24.03 | $23.98 | 3.01 K | $13.49 B |
| 11/10/2025 | $23.92 | $24.07 (0.63%) | $24.07 | $23.86 | 7.81 K | $13.27 B |
| 11/07/2025 | $23.60 | $23.61 (0.04%) | $23.61 | $23.52 | 10.90 K | $13.21 B |
| 11/06/2025 | $23.67 | $23.56 (-0.46%) | $23.67 | $23.55 | 6.90 K | $13.01 B |
| 11/05/2025 | $23.61 | $23.75 (0.59%) | $23.75 | $23.61 | 3.10 K | $13.14 B |
| 11/04/2025 | $23.70 | $23.47 (-0.97%) | $23.70 | $23.47 | 3.32 K | $13.09 B |
| 11/03/2025 | $23.76 | $23.51 (-1.05%) | $23.76 | $23.24 | 18.60 K | $13.05 B |
| 10/31/2025 | $24.16 | $23.70 (-1.9%) | $24.16 | $23.68 | 8.81 K | $13.05 B |
| 10/30/2025 | $24.02 | $24.02 (0%) | $24.02 | $24.02 | 500 | $13.14 B |
| 10/29/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 1.10 K | $13.13 B |
| 10/28/2025 | $24.10 | $24.09 (-0.04%) | $24.10 | $24.06 | 2.73 K | $13.54 B |
| 10/27/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 3.92 K | $13.85 B |
| 10/24/2025 | $24.02 | $24.10 (0.33%) | $24.10 | $24.02 | 3.21 K | $13.21 B |
| 10/23/2025 | $24.20 | $24.11 (-0.37%) | $24.20 | $24.10 | 1.90 K | $13.18 B |
| 10/22/2025 | $24.19 | $24.09 (-0.41%) | $24.19 | $24.09 | 500 | $13.20 B |
| 10/21/2025 | $24.20 | $24.16 (-0.17%) | $24.25 | $24.09 | 2.90 K | $13.12 B |
| 10/20/2025 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 1 | $13.13 B |
| 10/17/2025 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 118 | $13.13 B |
| 10/16/2025 | $24.36 | $24.09 (-1.11%) | $24.36 | $24.05 | 8.40 K | $13.04 B |
| 10/15/2025 | $24.50 | $24.53 (0.12%) | $24.58 | $24.46 | 1.49 K | $13.17 B |
| 10/14/2025 | $24.53 | $24.40 (-0.53%) | $24.53 | $24.35 | 1.13 K | $13.06 B |
| 10/13/2025 | $24.53 | $24.55 (0.08%) | $24.55 | $24.53 | 800 | $13.00 B |
| 10/10/2025 | $24.64 | $24.54 (-0.41%) | $24.65 | $24.40 | 10.84 K | $12.79 B |
| 10/09/2025 | $24.70 | $24.68 (-0.08%) | $24.70 | $24.68 | 6.60 K | $12.97 B |
| 10/08/2025 | $24.68 | $24.70 (0.08%) | $24.70 | $24.68 | 1.20 K | $12.96 B |
| 10/07/2025 | $24.63 | $24.70 (0.28%) | $24.75 | $24.50 | 4.00 K | $13.00 B |
| 10/06/2025 | $24.68 | $24.68 (0%) | $24.69 | $24.67 | 2.41 K | $12.93 B |
| 10/03/2025 | $24.48 | $24.67 (0.78%) | $24.67 | $24.48 | 1.20 K | $13.03 B |
| 10/02/2025 | $24.63 | $24.52 (-0.45%) | $24.63 | $24.52 | 600 | $13.07 B |
| 10/01/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 900 | $13.11 B |
| 09/30/2025 | $24.43 | $24.33 (-0.41%) | $24.43 | $24.33 | 700 | $13.25 B |
| 09/29/2025 | $24.40 | $24.31 (-0.37%) | $24.50 | $24.31 | 836 | $13.13 B |
| 09/26/2025 | $24.26 | $24.30 (0.16%) | $24.30 | $24.26 | 423 | $13.00 B |
| 09/25/2025 | $24.33 | $24.33 (0%) | $24.33 | $24.33 | 705 | $12.92 B |
| 09/24/2025 | $24.27 | $24.38 (0.45%) | $24.38 | $24.27 | 700 | $12.98 B |
| 09/23/2025 | $24.40 | $24.38 (-0.08%) | $24.40 | $24.28 | 1.25 K | $13.00 B |
| 09/22/2025 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 642 | $12.86 B |
| 09/19/2025 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 305 | $12.78 B |
| 09/18/2025 | $24.15 | $24.15 (0%) | $24.15 | $23.90 | 4.24 K | $12.79 B |
| 09/17/2025 | $24.17 | $24.30 (0.54%) | $24.37 | $24.10 | 1.80 K | $12.68 B |
| 09/16/2025 | $24.30 | $24.35 (0.21%) | $24.35 | $24.30 | 5.02 K | $12.80 B |
| 09/15/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 500 | $12.90 B |
| 09/12/2025 | $24.20 | $24.50 (1.24%) | $24.50 | $24.20 | 14.72 K | $12.97 B |
| 09/11/2025 | $24.13 | $24.39 (1.08%) | $24.39 | $24.11 | 12.70 K | $13.13 B |
| 09/10/2025 | $23.95 | $24.00 (0.21%) | $24.00 | $23.95 | 2.60 K | $13.11 B |
| 09/09/2025 | $23.90 | $23.90 (0%) | $23.95 | $23.83 | 2.50 K | $13.16 B |
| 09/08/2025 | $23.80 | $23.87 (0.29%) | $23.88 | $23.70 | 5.41 K | $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.
