Regency Centers Corporation - Common Stock (REG)

Historical Prices For Regency Centers Corporation - Common Stock (REG)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	71.85	72.05	71.12	71.88	912,362	71.88
10/01/2025	73.10	73.45	71.94	72.09	1,250,833	72.09
9/30/2025	72.05	73.00	71.56	72.90	1,308,861	72.90
9/29/2025	71.57	72.36	71.21	72.22	1,060,778	72.22
9/26/2025	71.41	71.89	71.09	71.52	680,153	71.52
9/25/2025	71.63	71.85	70.95	71.07	962,345	71.07
9/24/2025	71.45	71.74	70.87	71.38	1,259,457	71.38
9/23/2025	70.78	71.66	70.76	71.48	1,077,417	71.48
9/22/2025	70.44	70.95	69.68	70.73	1,132,693	70.73
9/19/2025	70.56	70.67	69.80	70.27	2,344,501	70.27
9/18/2025	69.61	70.53	69.45	70.33	1,067,197	70.33
9/17/2025	70.37	71.14	69.63	69.76	986,455	69.76
9/16/2025	70.73	71.09	70.23	70.38	1,129,746	70.38
9/15/2025	71.44	71.48	70.58	70.97	1,210,511	70.97
9/12/2025	71.91	72.29	71.30	71.31	1,193,470	71.31
9/11/2025	71.63	72.46	71.44	72.24	1,291,445	72.24
9/10/2025	72.11	72.36	71.75	72.09	1,202,490	71.39
9/09/2025	72.79	73.08	72.26	72.39	899,062	71.68
9/08/2025	73.44	73.58	72.43	73.08	1,097,757	72.37
9/05/2025	73.70	74.44	72.71	73.68	848,779	72.96
9/04/2025	72.55	73.60	72.08	73.56	1,219,966	72.84
9/03/2025	71.95	72.53	71.84	72.23	771,228	71.52
9/02/2025	72.30	73.00	71.93	72.33	1,744,524	71.62
8/29/2025	72.34	72.68	72.23	72.50	1,029,758	71.79
8/28/2025	72.47	72.54	71.49	72.21	876,330	71.50
8/27/2025	72.10	72.54	71.97	72.47	1,003,035	71.76
8/26/2025	71.90	72.45	71.67	72.07	1,405,966	71.37
8/25/2025	72.16	72.44	71.75	71.92	1,113,445	71.22
8/22/2025	71.66	72.79	71.66	72.35	1,314,938	71.64
8/21/2025	71.32	71.91	71.10	71.22	977,571	70.52
8/20/2025	72.08	72.63	71.48	71.73	1,261,849	71.03
8/19/2025	70.34	71.84	70.34	71.78	1,244,087	71.08
8/18/2025	71.13	71.39	70.30	70.34	755,441	69.65
8/15/2025	71.25	71.36	70.92	71.02	1,118,802	70.33
8/14/2025	71.62	71.62	70.66	71.11	921,007	70.41
8/13/2025	72.01	72.21	70.93	72.02	1,592,569	71.32
8/12/2025	71.57	71.94	71.03	71.88	1,205,719	71.18
8/11/2025	71.91	72.53	71.51	71.54	1,058,517	70.84
8/08/2025	72.52	72.83	71.61	71.92	746,743	71.22
8/07/2025	73.45	73.60	71.97	72.54	996,690	71.83
8/06/2025	74.00	74.35	73.03	73.19	2,733,892	72.47
8/05/2025	72.10	73.91	71.96	73.81	1,552,106	73.09
8/04/2025	70.71	72.21	70.62	72.18	1,161,760	71.47
8/01/2025	72.24	72.24	70.35	70.48	1,141,645	69.79
7/31/2025	72.15	72.44	71.21	71.40	1,369,454	70.70
7/30/2025	73.20	74.01	71.77	72.31	1,755,415	71.60
7/29/2025	70.38	71.86	69.87	71.76	1,735,214	71.06
7/28/2025	71.05	71.05	69.89	70.04	999,232	69.36
7/25/2025	71.72	71.88	70.58	71.18	898,039	70.48
7/24/2025	71.30	72.21	70.99	71.53	1,331,752	70.83
7/23/2025	71.66	71.84	71.05	71.47	913,306	70.77
7/22/2025	69.95	71.72	69.75	71.66	833,647	70.96
7/21/2025	69.93	70.39	69.60	69.76	894,403	69.08
7/18/2025	70.10	70.58	69.50	69.87	979,563	69.19
7/17/2025	69.24	70.02	68.89	69.90	606,229	69.22
7/16/2025	68.73	69.57	68.61	69.43	1,024,809	68.75
7/15/2025	69.87	69.87	68.53	68.62	944,213	67.95
7/14/2025	69.16	69.95	69.07	69.93	912,377	69.25
7/11/2025	68.93	69.54	68.62	69.34	1,380,379	68.66
7/10/2025	69.09	70.00	68.81	69.26	1,060,086	68.58
7/09/2025	69.67	70.03	68.85	69.02	1,627,199	68.34
7/08/2025	69.57	69.99	69.20	69.56	991,590	68.88
7/07/2025	70.83	71.48	69.72	69.92	1,095,582	69.24
7/03/2025	70.62	71.10	70.51	70.79	684,262	70.10