Regency Centers Corporation (REG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	76.93	77.64	76.04	77.12	+0.21%	1,606,800
2026-08-06	79.73	80.70	76.91	76.96	-2.67%	2,584,900
2026-08-05	79.45	79.54	78.65	79.07	-0.45%	1,384,200
2026-08-04	79.55	79.88	78.36	79.43	-1.08%	1,915,800
2026-08-03	80.34	80.81	79.45	80.30	+0.01%	1,627,400
2026-07-31	80.21	81.26	79.94	80.29	-0.09%	1,323,600
2026-07-30	80.04	81.14	79.68	80.36	-0.92%	1,660,200
2026-07-29	81.07	81.44	80.53	81.11	+0.17%	1,801,000
2026-07-28	82.79	83.01	80.86	80.97	-1.66%	1,606,400
2026-07-27	81.99	83.01	81.99	82.34	+0.23%	1,033,200
2026-07-24	81.20	82.24	81.20	82.15	+1.19%	1,635,500
2026-07-23	82.44	82.70	81.01	81.18	-1.26%	1,449,200
2026-07-22	82.41	82.77	81.79	82.22	+0.16%	1,152,200
2026-07-21	82.04	82.36	81.53	82.09	-0.06%	1,223,400
2026-07-20	82.51	83.09	81.96	82.14	-0.65%	1,355,100
2026-07-17	83.06	83.66	81.66	82.68	+0.36%	1,441,900
2026-07-16	80.29	82.43	79.85	82.38	+2.99%	1,460,200
2026-07-15	80.46	81.06	79.78	79.99	-0.42%	1,204,600
2026-07-14	80.25	80.98	80.18	80.33	+0.49%	1,028,200
2026-07-13	79.90	80.80	79.75	79.94	+0.40%	958,600
2026-07-10	79.56	79.82	78.84	79.62	+0.23%	1,220,700
2026-07-09	79.91	80.09	79.29	79.44	-0.35%	1,147,800
2026-07-08	80.71	80.71	79.56	79.72	-1.26%	948,300
2026-07-07	80.29	81.77	80.12	80.74	+1.13%	1,014,700
2026-07-06	80.66	80.82	79.76	79.84	-1.38%	1,361,200
2026-07-02	79.91	80.97	79.53	80.96	+2.00%	1,246,100
2026-07-01	79.84	80.15	79.07	79.37	-0.46%	1,701,100
2026-06-30	80.74	80.75	79.66	79.74	-1.92%	1,519,800
2026-06-29	81.81	81.87	80.71	81.30	-0.62%	1,306,900
2026-06-26	80.92	81.93	80.45	81.81	+1.94%	2,671,400
2026-06-25	79.74	80.62	79.35	80.25	+0.48%	1,454,500
2026-06-24	79.10	80.16	78.94	79.87	+1.53%	1,877,700
2026-06-23	77.79	78.81	77.76	78.67	+1.69%	1,275,800
2026-06-22	76.75	77.62	76.75	77.36	+0.62%	1,384,500
2026-06-18	77.83	77.83	76.69	76.88	-0.63%	1,669,600
2026-06-17	78.90	78.93	77.02	77.37	-1.94%	2,236,000
2026-06-16	79.58	79.78	78.59	78.90	-0.45%	1,302,300
2026-06-15	79.96	80.18	78.88	79.26	-1.27%	2,294,900
2026-06-12	80.47	81.04	79.95	80.28	-0.51%	1,370,900
2026-06-11	80.56	81.40	80.53	80.69	+0.74%	1,664,700
2026-06-10	79.83	80.72	79.42	80.10	+0.69%	1,650,600
2026-06-09	78.06	79.82	77.90	79.55	+2.57%	2,582,400
2026-06-08	77.68	78.66	77.21	77.56	-0.21%	1,866,400
2026-06-05	76.71	78.10	76.43	77.72	+1.36%	1,581,300
2026-06-04	77.24	77.44	76.00	76.68	+0.48%	1,302,800
2026-06-03	75.63	76.70	75.63	76.31	+0.37%	1,332,600
2026-06-02	76.14	76.45	75.84	76.03	-0.14%	1,451,000
2026-06-01	77.04	77.25	76.12	76.14	-1.56%	1,199,500
2026-05-29	77.97	78.35	77.12	77.35	-1.49%	3,094,900
2026-05-28	78.84	78.86	78.20	78.52	-0.54%	1,241,600
2026-05-27	79.32	79.55	78.85	78.95	-0.05%	1,172,600
2026-05-26	78.85	79.31	78.61	78.99	+0.19%	1,007,400
2026-05-22	78.19	79.06	78.14	78.84	+0.64%	996,900
2026-05-21	77.51	78.41	76.82	78.34	+0.77%	1,290,100
2026-05-20	77.47	78.23	77.26	77.74	+0.52%	1,151,400
2026-05-19	77.37	77.59	76.90	77.34	+0.01%	1,313,900
2026-05-18	76.32	77.55	76.32	77.33	+1.67%	949,800
2026-05-15	76.78	76.86	75.87	76.06	-1.12%	1,002,900
2026-05-14	77.07	77.55	76.71	76.92	+0.33%	1,140,600
2026-05-13	77.13	77.32	76.43	76.67	-1.21%	1,295,100
2026-05-12	78.14	78.14	77.13	77.61	-0.14%	1,354,900
2026-05-11	77.84	78.13	76.98	77.72	+0.17%	1,393,200
2026-05-08	77.91	78.01	77.49	77.59	-0.35%	1,689,200
2026-05-07	78.70	79.04	77.47	77.86	-1.54%	2,779,000
2026-05-06	79.16	79.52	78.84	79.08	+0.24%	1,265,700
2026-05-05	78.87	79.28	78.51	78.89	+0.18%	1,260,800
2026-05-04	78.11	79.29	78.01	78.75	+0.13%	1,784,500
2026-05-01	77.90	78.77	77.26	78.65	+1.03%	1,842,200
2026-04-30	78.09	79.55	77.42	77.85	-1.93%	3,195,600
2026-04-29	79.75	80.38	78.78	79.38	-1.16%	1,549,100
2026-04-28	80.68	80.72	79.88	80.31	+0.45%	1,737,700
2026-04-27	80.46	80.58	79.82	79.95	-0.30%	1,327,700
2026-04-24	80.68	81.02	79.99	80.19	-0.68%	1,016,200
2026-04-23	79.44	80.89	79.29	80.74	+2.20%	1,285,200
2026-04-22	80.14	80.40	78.47	79.00	-1.26%	1,352,900
2026-04-21	81.12	81.52	79.88	80.01	-1.37%	1,273,100
2026-04-20	80.93	81.66	80.68	81.12	+0.23%	1,303,100
2026-04-17	79.65	81.14	79.54	80.93	+1.61%	1,453,600
2026-04-16	79.52	79.92	79.33	79.65	+0.16%	1,303,300
2026-04-15	79.44	79.61	79.08	79.52	-0.06%	1,379,200
2026-04-14	78.15	79.67	78.07	79.57	+1.58%	1,246,600
2026-04-13	78.39	78.39	77.66	78.33	-0.09%	1,267,000
2026-04-10	78.20	78.90	77.87	78.40	+0.06%	1,475,400
2026-04-09	77.70	78.99	77.56	78.35	+0.63%	1,206,600
2026-04-08	77.85	78.12	77.17	77.86	+0.69%	1,945,000
2026-04-07	76.45	77.55	76.45	77.33	+0.91%	1,144,500
2026-04-06	76.94	77.15	76.41	76.63	-0.45%	936,500
2026-04-02	76.11	77.33	75.69	76.98	+1.14%	1,994,400
2026-04-01	75.49	76.50	75.38	76.11	+0.59%	1,272,200
2026-03-31	75.97	77.13	74.77	75.66	+1.03%	1,610,600
2026-03-30	74.60	75.56	74.48	74.89	+0.79%	994,900
2026-03-27	74.45	75.05	73.97	74.30	-0.09%	904,500
2026-03-26	74.35	75.16	74.21	74.37	-0.08%	777,900
2026-03-25	74.63	74.97	73.91	74.43	-0.20%	1,045,800
2026-03-24	74.33	75.39	74.03	74.58	-0.09%	1,194,800
2026-03-23	76.19	76.34	74.58	74.65	-0.29%	1,525,900
2026-03-20	76.69	76.73	74.45	74.87	-2.37%	5,597,400
2026-03-19	76.41	76.85	76.12	76.69	+0.38%	939,600
2026-03-18	77.37	77.54	76.36	76.40	-1.25%	1,137,600
2026-03-17	77.73	78.00	77.31	77.37	-0.03%	801,700
2026-03-16	77.35	77.93	77.00	77.39	+1.06%	674,700
2026-03-13	77.44	77.66	76.39	76.58	+0.04%	743,300
2026-03-12	77.30	77.71	76.44	76.55	-1.44%	1,738,600
2026-03-11	77.03	77.70	75.42	77.67	-0.63%	1,023,200
2026-03-10	78.16	78.88	77.55	78.16	-0.09%	1,039,554
2026-03-09	78.10	78.61	76.66	78.23	-0.55%	1,292,269
2026-03-06	78.61	78.79	77.92	78.66	-0.82%	962,700
2026-03-05	78.84	79.54	78.46	79.31	-0.36%	1,141,800
2026-03-04	79.40	79.80	78.78	79.60	-0.20%	1,586,700
2026-03-03	78.92	79.88	77.67	79.76	+0.28%	1,226,700
2026-03-02	78.75	79.90	78.11	79.54	+0.68%	1,460,900
2026-02-27	78.05	79.08	78.05	79.00	+0.74%	2,420,500
2026-02-26	78.08	78.69	77.82	78.42	+0.63%	1,099,200
2026-02-25	77.34	78.07	76.69	77.93	+0.85%	1,146,600
2026-02-24	77.89	78.04	76.81	77.27	-0.66%	1,166,400
2026-02-23	76.94	78.25	76.83	77.78	+1.21%	1,191,500
2026-02-20	76.13	76.86	75.63	76.85	+1.37%	923,800
2026-02-19	75.48	76.22	74.72	75.81	+0.12%	692,900
2026-02-18	76.72	76.94	75.53	75.72	-1.90%	1,129,700
2026-02-17	76.72	77.34	75.73	77.19	+1.33%	1,272,800
2026-02-13	75.87	76.53	75.59	76.18	+0.73%	1,005,100
2026-02-12	77.11	77.38	75.60	75.63	-1.10%	2,169,100
2026-02-11	77.17	77.17	75.53	76.47	-0.78%	1,358,300
2026-02-10	76.35	77.39	76.28	77.07	+1.33%	1,256,600
2026-02-09	75.15	76.25	74.68	76.06	+1.12%	1,398,400
2026-02-06	76.13	76.35	74.02	75.22	-0.34%	2,235,100
2026-02-05	74.57	75.70	74.02	75.48	+1.66%	1,729,800
2026-02-04	72.99	74.96	72.73	74.25	+2.43%	1,781,400
2026-02-03	71.96	72.82	71.73	72.49	+0.71%	1,405,600
2026-02-02	72.94	73.43	71.90	71.98	-1.22%	1,470,400
2026-01-30	71.98	73.07	71.15	72.87	+1.24%	1,261,800
2026-01-29	70.87	72.17	70.15	71.98	+2.17%	1,289,700
2026-01-28	71.29	71.61	70.19	70.45	-1.18%	1,196,700
2026-01-27	71.34	71.47	70.75	71.29	+0.01%	1,334,600
2026-01-26	71.31	71.67	70.50	71.28	+0.20%	1,537,300
2026-01-23	70.77	71.24	70.22	71.14	+0.40%	895,100
2026-01-22	71.03	72.13	70.64	70.86	-0.23%	1,962,200
2026-01-21	71.03	71.18	70.05	71.02	+0.69%	1,612,500
2026-01-20	71.40	71.51	70.22	70.53	-1.32%	1,853,500
2026-01-16	69.61	71.64	69.48	71.47	+2.32%	1,472,100
2026-01-15	70.14	70.75	69.79	69.85	-0.10%	1,015,100
2026-01-14	69.90	70.32	69.34	69.92	-0.06%	959,600
2026-01-13	70.18	70.43	68.78	69.96	-0.33%	992,200
2026-01-12	69.74	70.57	69.57	70.19	+0.67%	1,366,800
2026-01-09	69.91	70.75	69.51	69.72	-1.27%	1,745,700
2026-01-08	69.71	70.96	69.55	70.62	+0.90%	1,150,900
2026-01-07	69.89	70.57	69.63	69.99	+0.53%	1,345,900
2026-01-06	68.13	69.67	68.11	69.62	+1.53%	1,112,100
2026-01-05	67.58	68.68	67.35	68.57	+0.90%	1,097,800
2026-01-02	68.67	68.68	67.79	67.96	-1.55%	1,332,200
2025-12-31	69.60	69.60	68.86	69.03	-0.82%	959,500
2025-12-30	69.63	69.87	69.38	69.60	-0.27%	707,600
2025-12-29	69.72	69.97	69.59	69.79	+0.35%	677,600
2025-12-26	69.49	69.68	69.14	69.55	+0.00%	479,000
2025-12-24	69.18	69.68	69.08	69.55	+0.62%	379,900
2025-12-23	69.28	69.28	68.56	69.12	+0.01%	989,400
2025-12-22	68.16	69.33	68.10	69.11	+0.82%	1,364,300
2025-12-19	67.48	68.80	67.29	68.55	+1.24%	3,813,100
2025-12-18	67.89	68.10	67.25	67.71	-0.50%	1,866,900
2025-12-17	67.10	68.16	66.86	68.05	+1.33%	1,489,200
2025-12-16	68.31	68.44	66.94	67.16	-1.60%	1,529,000
2025-12-15	67.66	68.30	66.99	68.25	+0.72%	1,315,300
2025-12-12	67.92	68.25	67.58	67.76	+0.00%	1,015,300
2025-12-11	67.50	67.98	67.25	67.76	+0.83%	1,702,100
2025-12-10	67.90	68.24	67.10	67.20	-0.87%	1,714,300
2025-12-09	68.24	68.95	67.62	67.79	-0.12%	848,300
2025-12-08	68.64	68.69	67.79	67.87	-1.21%	971,900
2025-12-05	69.03	69.27	68.62	68.70	-0.54%	1,007,600
2025-12-04	68.94	69.75	68.92	69.07	-1.24%	1,381,600
2025-12-03	70.11	70.36	69.43	69.94	-0.13%	762,900
2025-12-02	70.90	71.18	69.61	70.03	-1.14%	742,900
2025-12-01	70.73	71.32	70.70	70.84	-0.45%	882,600
2025-11-28	71.26	71.75	71.00	71.16	-0.14%	576,600
2025-11-26	70.83	71.57	70.64	71.26	+0.27%	1,488,000
2025-11-25	71.31	71.88	70.98	71.07	-0.14%	1,187,300
2025-11-24	70.89	71.35	70.32	71.17	+0.42%	2,346,800
2025-11-21	69.41	71.14	69.23	70.87	+2.10%	1,184,000
2025-11-20	69.75	70.34	69.16	69.41	+0.46%	1,062,400
2025-11-19	69.53	69.88	68.97	69.09	-0.58%	797,000
2025-11-18	69.49	69.82	69.09	69.49	+0.52%	799,300
2025-11-17	69.78	70.15	68.86	69.13	-0.66%	709,700
2025-11-14	69.94	70.19	69.25	69.59	-0.33%	1,012,200
2025-11-13	69.64	70.32	69.64	69.82	-0.26%	963,300
2025-11-12	70.98	71.24	69.96	70.00	-1.77%	1,203,300
2025-11-11	70.33	71.44	69.70	71.26	+1.67%	979,800
2025-11-10	69.77	70.46	69.42	70.09	+0.46%	1,097,900
2025-11-07	69.03	69.79	68.52	69.77	+1.53%	941,100
2025-11-06	69.21	69.44	68.62	68.72	-1.01%	951,600
2025-11-05	69.38	69.84	68.72	69.42	+0.43%	1,784,600
2025-11-04	69.30	69.92	68.67	69.12	+0.30%	1,699,300
2025-11-03	68.36	69.34	67.27	68.91	-0.06%	1,564,900
2025-10-31	69.10	69.87	68.66	68.95	-0.63%	1,099,000
2025-10-30	69.35	73.69	69.24	69.39	+0.06%	2,045,800
2025-10-29	70.53	71.68	69.10	69.35	-3.06%	1,313,500
2025-10-28	72.94	73.11	71.22	71.54	-2.24%	1,464,000
2025-10-27	73.08	73.36	72.52	73.18	+0.74%	1,187,400
2025-10-24	72.48	73.12	72.48	72.64	+0.22%	728,200
2025-10-23	72.73	72.85	71.75	72.48	-0.17%	1,013,000
2025-10-22	72.34	72.79	72.11	72.60	+0.61%	1,128,200
2025-10-21	72.22	72.83	71.94	72.16	-0.07%	853,300
2025-10-20	72.31	72.89	71.52	72.21	-0.04%	697,700
2025-10-17	71.95	72.54	71.75	72.24	+0.73%	989,400
2025-10-16	72.60	72.60	71.44	71.72	-0.98%	716,300
2025-10-15	71.70	72.98	71.61	72.43	+0.86%	814,500
2025-10-14	71.35	72.09	71.19	71.81	+0.46%	966,400
2025-10-13	70.37	71.64	69.81	71.48	+1.58%	873,500
2025-10-10	71.42	71.69	70.25	70.37	-1.35%	669,800
2025-10-09	71.49	71.71	70.89	71.33	+0.10%	701,500
2025-10-08	71.19	71.36	70.72	71.26	-0.31%	650,400
2025-10-07	71.05	71.70	70.80	71.48	+0.48%	916,300
2025-10-06	72.32	72.32	71.04	71.14	-0.75%	1,104,400
2025-10-03	71.89	72.76	71.63	71.68	-0.28%	999,300
2025-10-02	71.85	72.05	71.12	71.88	-0.29%	912,400
2025-10-01	73.10	73.45	71.94	72.09	-1.11%	1,250,800
2025-09-30	72.05	73.00	71.57	72.90	+0.94%	1,308,900
2025-09-29	71.57	72.36	71.21	72.22	+0.98%	1,060,800
2025-09-26	71.41	71.90	71.09	71.52	+0.63%	678,000
2025-09-25	71.63	71.85	70.95	71.07	-0.43%	962,300
2025-09-24	71.45	71.74	70.87	71.38	-0.14%	1,259,500
2025-09-23	70.78	71.66	70.76	71.48	+1.06%	1,077,400
2025-09-22	70.44	70.95	69.68	70.73	+0.65%	1,132,700
2025-09-19	70.56	70.67	69.80	70.27	-0.09%	2,344,500
2025-09-18	69.61	70.53	69.45	70.33	+0.82%	1,067,200
2025-09-17	70.37	71.14	69.63	69.76	-0.88%	986,500
2025-09-16	70.73	71.10	70.23	70.38	-0.83%	1,129,700
2025-09-15	71.44	71.48	70.58	70.97	-0.52%	1,210,500
2025-09-12	71.91	72.29	71.30	71.34	-1.25%	1,193,500
2025-09-11	71.63	72.46	71.44	72.24	+0.21%	1,291,400
2025-09-10	72.11	72.36	71.75	72.09	-0.41%	1,202,500
2025-09-09	72.79	73.08	72.26	72.39	-0.94%	899,000
2025-09-08	73.44	73.58	72.43	73.08	-0.81%	1,097,800
2025-09-05	73.70	74.44	72.71	73.68	+0.16%	848,800
2025-09-04	72.55	73.60	72.08	73.56	+1.84%	1,220,000
2025-09-03	71.95	72.53	71.84	72.23	-0.14%	771,200
2025-09-02	72.30	73.00	71.93	72.33	-0.23%	1,744,500
2025-08-29	72.34	72.68	72.23	72.50	+0.40%	1,029,800
2025-08-28	72.47	72.54	71.49	72.21	-0.36%	876,300
2025-08-27	72.10	72.54	71.97	72.47	+0.56%	1,003,000
2025-08-26	71.90	72.45	71.67	72.07	+0.21%	1,406,000
2025-08-25	72.16	72.44	71.75	71.92	-0.59%	1,113,400
2025-08-22	71.66	72.79	71.66	72.35	+1.59%	1,314,900
2025-08-21	71.32	71.91	71.10	71.22	-0.71%	977,600
2025-08-20	72.08	72.63	71.48	71.73	-0.07%	1,261,800
2025-08-19	70.34	71.84	70.34	71.78	+2.05%	1,244,100
2025-08-18	71.13	71.39	70.30	70.34	-0.96%	755,400
2025-08-15	71.25	71.36	70.92	71.02	-0.13%	1,118,800
2025-08-14	71.62	71.62	70.66	71.11	-1.26%	921,000
2025-08-13	72.01	72.21	70.93	72.02	+0.19%	1,592,600
2025-08-12	71.57	71.94	71.03	71.88	+0.48%	1,205,700
2025-08-11	71.91	72.53	71.51	71.54	-0.53%	1,058,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.97%). Worst month: Mar (-3.61%). Based on 5 years of daily data (2022–2026).

Jan+1.32%
Feb+1.89%
Mar-3.61%
Apr-0.01%
May-1.34%
Jun+3.42%
Jul+3.87%
Aug+1.17%
Sep-1.44%
Oct+2.46%
Nov+4.97%
Dec-0.89%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Regency Centers Corporation's (REG) latest close?

77.12 on 2026-08-07, from the Closelook data lake's daily price record.

What is REG's 52-week high and low?

83.66 high and 66.86 low over the trailing 52 weeks, as of 2026-08-07.

What is Regency Centers Corporation's strongest and weakest month historically?

Historically, REG's strongest calendar month has been Nov (average +4.97%) and its weakest Mar (average -3.61%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.