5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+1.69%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $71.25 | $71.26 (0.01%) | $71.37 | $70.92 | 557.86 K | $12.92 B |
| 08/14/2025 | $71.62 | $71.11 (-0.71%) | $71.62 | $70.66 | 921.01 K | $12.93 B |
| 08/13/2025 | $72.01 | $72.02 (0.01%) | $72.21 | $70.93 | 1.59 M | $13.09 B |
| 08/12/2025 | $71.57 | $71.88 (0.43%) | $71.94 | $71.03 | 1.21 M | $13.07 B |
| 08/11/2025 | $71.91 | $71.54 (-0.51%) | $72.53 | $71.51 | 1.06 M | $13.01 B |
| 08/08/2025 | $72.52 | $71.92 (-0.83%) | $72.83 | $71.61 | 746.74 K | $13.08 B |
| 08/07/2025 | $73.45 | $72.54 (-1.24%) | $73.60 | $71.97 | 929.70 K | $13.19 B |
| 08/06/2025 | $74.00 | $73.20 (-1.08%) | $74.35 | $73.03 | 2.73 M | $13.31 B |
| 08/05/2025 | $72.10 | $73.81 (2.37%) | $73.91 | $71.96 | 1.55 M | $13.42 B |
| 08/04/2025 | $70.71 | $72.18 (2.08%) | $72.21 | $70.62 | 1.16 M | $13.12 B |
| 08/01/2025 | $72.24 | $70.48 (-2.44%) | $72.24 | $70.35 | 1.14 M | $12.81 B |
| 07/31/2025 | $72.15 | $71.40 (-1.04%) | $72.44 | $71.21 | 1.37 M | $12.98 B |
| 07/30/2025 | $73.20 | $72.31 (-1.22%) | $74.01 | $71.77 | 1.76 M | $13.15 B |
| 07/29/2025 | $70.38 | $71.76 (1.96%) | $71.86 | $69.87 | 1.74 M | $13.05 B |
| 07/28/2025 | $71.05 | $70.04 (-1.42%) | $71.05 | $69.89 | 999.23 K | $12.73 B |
| 07/25/2025 | $71.72 | $71.18 (-0.75%) | $71.88 | $70.58 | 898.04 K | $12.94 B |
| 07/24/2025 | $71.30 | $71.53 (0.32%) | $72.21 | $70.99 | 1.33 M | $13.01 B |
| 07/23/2025 | $71.66 | $71.47 (-0.27%) | $71.84 | $71.05 | 913.31 K | $12.99 B |
| 07/22/2025 | $69.95 | $71.66 (2.44%) | $71.72 | $69.75 | 833.65 K | $13.03 B |
| 07/21/2025 | $69.93 | $69.76 (-0.24%) | $70.39 | $69.60 | 894.40 K | $12.68 B |
| 07/18/2025 | $70.10 | $69.87 (-0.33%) | $70.58 | $69.50 | 979.60 K | $12.70 B |
| 07/17/2025 | $69.24 | $69.90 (0.95%) | $70.02 | $68.89 | 606.23 K | $12.71 B |
| 07/16/2025 | $68.73 | $69.43 (1.02%) | $69.57 | $68.61 | 1.02 M | $12.62 B |
| 07/15/2025 | $69.87 | $68.62 (-1.79%) | $69.87 | $68.53 | 944.24 K | $12.48 B |
| 07/14/2025 | $69.16 | $69.93 (1.11%) | $69.95 | $69.07 | 912.40 K | $12.71 B |
| 07/11/2025 | $68.93 | $69.34 (0.59%) | $69.54 | $68.62 | 1.38 M | $12.61 B |
| 07/10/2025 | $69.09 | $69.26 (0.25%) | $70.00 | $68.81 | 1.06 M | $12.59 B |
| 07/09/2025 | $69.67 | $69.02 (-0.93%) | $70.03 | $68.85 | 1.63 M | $12.55 B |
| 07/08/2025 | $69.57 | $69.56 (-0.01%) | $69.99 | $69.21 | 991.60 K | $12.65 B |
| 07/07/2025 | $70.83 | $69.92 (-1.28%) | $71.48 | $69.72 | 1.10 M | $12.71 B |
| 07/03/2025 | $70.62 | $70.79 (0.24%) | $71.10 | $70.51 | 684.30 K | $12.87 B |
| 07/02/2025 | $70.79 | $70.80 (0.01%) | $71.07 | $69.93 | 1.46 M | $12.87 B |
| 07/01/2025 | $70.93 | $71.11 (0.25%) | $72.54 | $70.69 | 1.28 M | $12.93 B |
| 06/30/2025 | $70.54 | $71.23 (0.98%) | $71.34 | $69.42 | 1.53 M | $12.95 B |
| 06/27/2025 | $70.77 | $70.54 (-0.33%) | $71.32 | $70.29 | 1.30 M | $12.83 B |
| 06/26/2025 | $70.16 | $70.54 (0.54%) | $70.60 | $69.95 | 1.20 M | $12.83 B |
| 06/25/2025 | $71.36 | $70.03 (-1.86%) | $71.64 | $69.98 | 1.05 M | $12.73 B |
| 06/24/2025 | $72.43 | $71.66 (-1.06%) | $72.68 | $71.54 | 1.09 M | $13.03 B |
| 06/23/2025 | $71.33 | $72.27 (1.32%) | $72.31 | $71.24 | 792.04 K | $13.14 B |
| 06/20/2025 | $70.95 | $71.14 (0.27%) | $71.65 | $70.83 | 1.95 M | $12.93 B |
| 06/18/2025 | $70.04 | $70.72 (0.97%) | $71.11 | $69.83 | 810.60 K | $12.86 B |
| 06/17/2025 | $70.29 | $70.14 (-0.21%) | $70.96 | $69.80 | 1.39 M | $12.75 B |
| 06/16/2025 | $70.42 | $70.40 (-0.03%) | $70.77 | $69.93 | 1.28 M | $12.80 B |
| 06/13/2025 | $70.74 | $70.25 (-0.69%) | $71.07 | $69.75 | 1.45 M | $12.77 B |
| 06/12/2025 | $70.84 | $71.06 (0.31%) | $71.07 | $70.42 | 896.02 K | $12.92 B |
| 06/11/2025 | $72.13 | $71.01 (-1.55%) | $72.52 | $70.77 | 1.04 M | $12.91 B |
| 06/10/2025 | $72.47 | $72.67 (0.28%) | $73.03 | $72.19 | 1.06 M | $13.21 B |
| 06/09/2025 | $71.85 | $72.16 (0.43%) | $72.57 | $71.36 | 853.03 K | $13.12 B |
| 06/06/2025 | $71.44 | $72.01 (0.8%) | $72.13 | $70.67 | 1.14 M | $13.09 B |
| 06/05/2025 | $71.45 | $71.24 (-0.29%) | $71.52 | $70.72 | 990.71 K | $12.95 B |
| 06/04/2025 | $71.39 | $71.67 (0.39%) | $71.84 | $71.16 | 791.80 K | $13.03 B |
| 06/03/2025 | $71.11 | $71.54 (0.6%) | $71.96 | $71.11 | 873.00 K | $13.01 B |
| 06/02/2025 | $71.60 | $71.95 (0.49%) | $72.25 | $70.91 | 749.80 K | $13.08 B |
| 05/30/2025 | $72.35 | $72.15 (-0.28%) | $72.57 | $71.66 | 2.07 M | $13.12 B |
| 05/29/2025 | $71.62 | $72.39 (1.08%) | $72.52 | $71.45 | 728.20 K | $13.16 B |
| 05/28/2025 | $72.23 | $71.62 (-0.84%) | $72.37 | $71.16 | 793.00 K | $13.02 B |
| 05/27/2025 | $71.67 | $72.14 (0.66%) | $72.42 | $71.23 | 1.08 M | $13.12 B |
| 05/23/2025 | $70.93 | $71.01 (0.11%) | $71.29 | $70.57 | 972.20 K | $12.91 B |
| 05/22/2025 | $71.31 | $71.08 (-0.32%) | $71.51 | $70.53 | 930.80 K | $12.92 B |
| 05/21/2025 | $72.57 | $71.34 (-1.69%) | $72.94 | $71.18 | 822.20 K | $12.97 B |
| 05/20/2025 | $73.44 | $73.13 (-0.42%) | $73.90 | $72.85 | 869.60 K | $13.30 B |
| 05/19/2025 | $73.16 | $74.05 (1.22%) | $74.27 | $73.16 | 1.89 M | $13.46 B |
| 05/16/2025 | $72.90 | $73.82 (1.26%) | $73.86 | $72.57 | 962.90 K | $13.42 B |
| 05/15/2025 | $72.41 | $72.59 (0.25%) | $72.79 | $72.11 | 1.17 M | $13.20 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.
