Regency Centers Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	72.580	74.430	72.345	74.380	74.380	1,232,006
2026-10-21	73.200	73.400	72.120	72.220	72.220	1,100,700
2026-10-20	72.970	73.680	72.720	73.200	73.200	991,900
2026-10-19	72.980	72.980	72.250	72.410	72.410	1,195,100
2026-10-16	73.420	74.080	72.860	73.240	73.240	1,508,500
2026-10-15	73.130	73.410	72.410	73.040	73.040	1,693,500
2026-10-14	71.650	71.910	70.950	71.770	71.770	1,496,900
2026-10-13	72.430	72.650	70.920	71.650	71.650	1,422,900
2026-10-12	72.110	72.140	71.540	71.710	71.710	1,057,800
2026-10-09	71.640	72.270	71.430	72.050	72.050	1,192,900
2026-10-08	71.020	71.590	70.380	71.480	71.480	1,639,700
2026-10-07	71.420	71.550	70.760	70.800	70.800	1,319,800
2026-10-06	71.230	71.860	71.070	71.420	71.420	1,129,600
2026-10-05	71.660	71.670	70.860	71.330	71.330	1,517,700
2026-10-02	72.050	72.500	71.450	71.600	71.600	1,138,400
2026-10-01	71.620	71.960	70.930	71.800	71.800	1,117,800
2026-09-30	73.110	73.160	71.850	71.880	71.880	1,234,800
2026-09-29	73.140	73.480	72.370	72.660	72.660	1,004,100
2026-09-28	73.300	73.580	72.860	73.330	73.330	1,024,900
2026-09-25	73.200	73.330	72.190	73.230	73.230	1,084,800
2026-09-24	72.940	73.230	72.560	72.920	72.920	1,471,900
2026-09-23	73.240	73.540	72.680	72.730	72.730	1,689,600
2026-09-22	73.180	73.670	72.860	73.530	73.530	1,469,500

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.