Skip to main content
REG logo

Regency Centers Corporation

REGNASDAQReal EstateREIT - Retail

$73.67Today:- (-)1Y +2.62%

As of Oct 26, 2026 close

Market cap
$13.51B
P/E (TTM)
24.44
Forward P/E
17.60
Dividend yield
4.06%
52-week range
$66.86$83.66
Volume (live)
-
Avg. volume (3M)
1.32M

Regency Centers (REG) Historical Stock Prices

Analyze Regency Centers (REG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Regency Centers (REG) Interactive Price Chart

Interactive historical price chart showing Regency Centers stock price movements and trends across multiple time periods.

Loading chart...

REG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
REG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202673.9274.5073.5973.6773.671.39M
Oct 23, 202675.0075.0973.7773.9873.98724.68K
Oct 22, 202672.5874.4372.3474.3874.381.23M
Oct 21, 202673.2073.4072.1272.2272.221.10M
Oct 20, 202672.9773.6772.7273.2073.20991.86K
Oct 19, 202672.9872.9872.2572.4172.411.20M
Oct 16, 202673.4274.0872.8673.2473.241.51M
Oct 15, 202673.1373.4172.4173.0473.041.69M
Oct 14, 202671.6571.9170.9571.7771.771.50M
Oct 13, 202672.4372.6570.9271.6571.651.42M
Oct 12, 202672.1172.1471.5471.7171.711.06M
Oct 9, 202671.6472.2771.4272.0572.051.19M
Oct 8, 202671.0271.5970.3871.4871.481.64M
Oct 7, 202671.4271.5570.7670.8070.801.32M
Oct 6, 202671.2371.8671.0771.4271.421.13M
Oct 5, 202671.6671.6770.8671.3371.331.52M
Oct 2, 202672.0572.5071.4571.6071.601.14M
Oct 1, 202671.6271.9670.9371.8071.801.12M
Sep 30, 202673.1173.1671.8571.8871.881.23M
Sep 29, 202673.1473.4872.3772.6672.661.00M
Sep 28, 202673.3073.5872.8673.3373.331.02M
Sep 25, 202673.2073.3372.1973.2373.231.08M
Sep 24, 202672.9473.2372.5672.9272.921.47M
Sep 23, 202673.2473.5472.6872.7372.731.69M
Sep 22, 202673.1873.6772.8673.5373.531.47M
Sep 21, 202673.2073.3072.4472.9272.921.35M
Sep 18, 202672.8573.3272.3472.9572.952.44M
Sep 17, 202673.3773.5472.7573.1273.121.42M
Sep 16, 202674.0174.5372.5473.2673.261.44M
Sep 15, 202674.4874.4873.7674.0574.051.22M
Sep 14, 202674.9175.8374.2974.5374.531.29M
Sep 11, 202675.0575.1674.3374.6274.621.62M
Sep 10, 202675.4375.8374.8175.3174.561.73M
Sep 9, 202675.9376.2575.1475.3474.581.33M
Sep 8, 202675.1676.1775.1275.9375.171.32M
Sep 4, 202675.4076.2775.2375.2674.51884.12K
Sep 3, 202676.3276.5475.7275.9275.161.27M
Sep 2, 202676.4476.4475.5275.8175.051.03M
Sep 1, 202675.1376.0775.0276.0675.301.49M
Aug 31, 202675.5075.6074.6474.7774.021.78M
Aug 28, 202675.4675.8275.0175.5274.76847.94K
Aug 27, 202675.6675.8875.3875.4674.70654.37K
Aug 26, 202676.8976.8976.3376.3875.61762.76K
Aug 25, 202676.8177.1476.2976.7275.95670.83K
Aug 24, 202676.4977.0876.3176.6975.92836.23K
Aug 21, 202676.8177.1875.7876.0675.301.11M
Aug 20, 202676.1577.0676.1076.5175.741.06M
Aug 19, 202676.4176.4875.8776.4075.631.49M
Aug 18, 202676.8576.9776.0176.1975.431.44M
Aug 17, 202676.4976.5876.0076.3775.60730.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.