Regency Centers Corporation - Common Stock (REG)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	73.33	74.99	72.98	74.74	1,204,989	74.74
4/01/2025	73.65	74.00	72.70	73.57	1,411,644	73.57
3/31/2025	73.23	74.00	72.72	73.76	1,986,520	73.76
3/28/2025	72.98	73.05	71.90	72.87	915,678	72.87
3/27/2025	73.03	73.45	72.30	72.39	598,210	72.39
3/26/2025	72.36	73.04	72.27	72.83	555,074	72.83
3/25/2025	72.48	72.83	71.69	72.18	1,045,663	72.18
3/24/2025	72.12	72.65	71.73	72.44	1,075,893	72.44
3/21/2025	71.95	71.95	70.76	71.50	1,509,131	71.50
3/20/2025	72.18	72.50	71.60	72.04	1,078,280	72.04
3/19/2025	71.84	72.50	70.77	72.08	818,879	72.08
3/18/2025	71.33	72.10	71.05	71.42	1,117,257	71.42
3/17/2025	71.09	71.91	71.09	71.43	787,672	71.43
3/14/2025	70.98	71.47	70.38	71.07	969,289	71.07
3/13/2025	72.09	72.65	70.11	70.39	1,523,216	70.39
3/12/2025	72.92	73.45	71.47	72.00	875,102	72.00
3/11/2025	74.11	74.81	72.57	73.71	1,422,667	73.00
3/10/2025	73.74	75.23	73.59	73.94	1,055,565	73.23
3/07/2025	74.54	75.12	73.87	73.96	993,022	73.25
3/06/2025	76.52	76.79	74.09	74.45	1,354,517	73.74
3/05/2025	75.49	77.13	75.26	77.09	1,323,144	76.35
3/04/2025	78.17	78.18	76.30	76.35	1,315,780	75.62
3/03/2025	76.31	77.92	76.17	77.74	1,587,499	77.00
2/28/2025	76.01	76.88	75.81	76.70	1,880,550	75.97
2/27/2025	75.29	76.20	75.09	75.56	808,285	74.84
2/26/2025	75.45	75.80	74.82	75.25	713,737	74.53
2/25/2025	74.33	75.87	74.30	75.45	1,073,818	74.73
2/24/2025	73.45	74.73	73.10	74.33	876,182	73.62
2/21/2025	73.13	73.59	72.78	73.33	841,957	72.63
2/20/2025	73.24	73.53	72.79	73.28	788,439	72.58
2/19/2025	72.77	74.17	72.58	73.44	1,110,401	72.74
2/18/2025	71.90	72.92	71.90	72.87	1,060,918	72.17
2/14/2025	74.99	75.34	72.30	72.34	1,270,190	71.65
2/13/2025	74.42	75.05	74.13	75.00	1,072,304	74.28
2/12/2025	73.77	74.54	73.31	74.41	926,249	73.70
2/11/2025	73.29	74.44	72.91	74.42	950,985	73.71
2/10/2025	74.01	74.13	73.02	73.61	842,026	72.91
2/07/2025	73.04	74.88	73.04	74.02	1,404,326	73.31
2/06/2025	73.49	73.49	72.18	72.95	934,983	72.25
2/05/2025	72.18	73.31	71.87	73.04	687,933	72.34
2/04/2025	71.75	72.18	71.21	71.78	672,459	71.09
2/03/2025	71.64	72.11	70.60	71.86	943,046	71.17
1/31/2025	71.65	72.35	71.47	71.84	1,079,296	71.15
1/30/2025	71.95	72.71	71.38	71.96	1,044,222	71.27
1/29/2025	72.41	72.59	70.90	71.33	864,441	70.65
1/28/2025	72.83	73.99	72.36	72.53	1,099,415	71.84
1/27/2025	72.14	73.92	72.14	73.09	1,095,637	72.39
1/24/2025	70.84	72.08	70.79	71.77	797,714	71.08
1/23/2025	71.30	71.49	70.39	71.07	832,630	70.39
1/22/2025	71.35	71.62	70.60	71.13	806,138	70.45
1/21/2025	71.10	72.19	71.10	71.96	1,022,309	71.27
1/17/2025	71.93	71.99	71.20	71.22	1,104,031	70.54
1/16/2025	71.29	71.29	71.28	71.66	580,268	70.97
1/15/2025	72.09	72.24	70.60	71.17	863,638	70.49
1/14/2025	70.95	71.03	70.17	70.66	1,151,560	69.98
1/13/2025	68.87	70.92	68.44	70.76	1,239,137	70.08
1/10/2025	69.08	69.52	68.54	68.83	1,132,952	68.17
1/08/2025	69.97	70.52	69.54	70.15	722,271	69.48
1/07/2025	71.02	71.66	70.02	70.16	750,615	69.49
1/06/2025	72.61	72.98	71.02	71.08	716,020	70.40
1/03/2025	72.48	73.14	72.16	73.03	818,612	72.33