Regency Centers Corporation - Common Stock (REG)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	70.93	72.54	70.69	71.11	1,283,404	71.11
6/30/2025	70.54	71.34	69.42	71.23	1,526,737	71.23
6/27/2025	70.77	71.32	70.29	70.54	1,302,167	70.54
6/26/2025	70.16	70.60	69.95	70.54	1,199,233	70.54
6/25/2025	71.36	71.64	69.98	70.03	1,049,242	70.03
6/24/2025	72.43	72.67	71.54	71.66	1,085,233	71.66
6/23/2025	71.33	72.31	71.23	72.27	792,044	72.27
6/20/2025	70.95	71.65	70.83	71.14	1,948,954	71.14
6/18/2025	70.04	71.11	69.83	70.72	810,597	70.72
6/17/2025	70.29	70.96	69.80	70.14	1,391,399	70.14
6/16/2025	70.42	70.77	69.93	70.40	1,278,518	70.40
6/13/2025	70.74	71.07	69.75	70.25	1,452,037	70.25
6/12/2025	70.84	71.07	70.42	71.06	896,016	71.06
6/11/2025	72.13	72.52	70.77	71.01	1,035,133	71.01
6/10/2025	72.47	73.03	72.19	72.67	1,057,540	71.97
6/09/2025	71.85	72.57	71.36	72.16	853,033	71.46
6/06/2025	71.44	72.13	70.67	72.01	1,144,775	71.31
6/05/2025	71.45	71.52	70.72	71.24	990,714	70.55
6/04/2025	71.39	71.84	71.16	71.67	791,762	70.97
6/03/2025	71.11	71.96	71.11	71.54	873,002	70.85
6/02/2025	71.60	72.25	70.91	71.95	749,764	71.25
5/30/2025	72.35	72.57	71.66	72.15	2,067,620	71.45
5/29/2025	71.62	72.52	71.45	72.39	728,159	71.69
5/28/2025	72.23	72.37	71.16	71.62	792,995	70.93
5/27/2025	71.67	72.42	71.23	72.14	1,079,262	71.44
5/23/2025	70.93	71.29	70.57	71.01	972,165	70.32
5/22/2025	71.31	71.51	70.53	71.08	930,761	70.39
5/21/2025	72.57	72.94	71.18	71.34	822,153	70.65
5/20/2025	73.44	73.90	72.85	73.13	869,591	72.42
5/19/2025	73.16	74.27	73.16	74.05	1,887,751	73.33
5/16/2025	72.90	73.86	72.57	73.82	962,901	73.10
5/15/2025	72.41	72.79	72.11	72.59	1,167,434	71.89
5/14/2025	72.21	72.58	71.56	72.20	1,430,132	71.50
5/13/2025	74.04	74.16	72.59	73.05	1,091,233	72.34
5/12/2025	72.93	73.86	72.66	73.83	757,618	73.11
5/09/2025	71.70	72.69	71.50	72.38	788,973	71.68
5/08/2025	72.04	72.65	71.28	71.90	867,685	71.20
5/07/2025	72.19	72.75	71.83	72.01	890,263	71.31
5/06/2025	72.48	72.54	71.40	71.98	918,817	71.28
5/05/2025	73.03	73.09	72.31	72.48	525,041	71.78
5/02/2025	73.37	74.30	72.60	73.03	617,796	72.32
5/01/2025	73.00	73.20	71.81	72.42	910,336	71.72
4/30/2025	72.19	72.94	69.95	72.18	1,836,523	71.48
4/29/2025	71.75	72.27	70.85	71.85	1,388,330	71.15
4/28/2025	70.91	71.99	70.90	71.83	1,045,233	71.13
4/25/2025	71.72	71.88	70.51	71.42	1,053,569	70.73
4/24/2025	71.77	72.22	71.39	71.45	673,763	70.76
4/23/2025	72.20	73.27	71.24	71.96	1,093,020	71.26
4/22/2025	71.78	72.74	71.16	72.32	787,782	71.62
4/21/2025	70.92	72.01	69.85	70.78	585,049	70.09
4/17/2025	70.60	72.24	70.50	71.66	635,249	70.96
4/16/2025	70.67	71.23	69.93	70.21	651,742	69.53
4/15/2025	70.88	71.10	70.23	70.36	1,003,559	69.68
4/14/2025	69.34	70.80	69.34	70.41	882,503	69.73
4/11/2025	67.75	69.69	67.01	69.40	908,517	68.73
4/10/2025	68.99	70.20	66.68	68.42	1,386,253	67.76
4/09/2025	64.12	70.00	63.44	69.66	2,341,407	68.98
4/08/2025	68.60	68.94	64.78	65.48	2,605,105	64.84
4/07/2025	67.89	69.56	65.98	67.54	2,036,727	66.88
4/04/2025	72.79	72.79	69.42	69.90	2,644,038	69.22
4/03/2025	74.19	74.59	71.00	72.09	1,612,599	71.39
4/02/2025	73.33	74.99	72.98	74.74	1,204,989	74.01