Get the Stockscreener App
72.39
1.08%
0.77
Regency Centers Corporation Stock (REG) Price History
The historical daily chart and data for Regency Centers Corporation stock (REG), show that the latest closing stock price as of May 29, 2025, is $72.39.
- Regency Centers Corporation all-time high stock price is $85.35, occurred on July 06, 2016.
- The lowest Regency Centers Corporation stock price recorded was $31.80 on April 03, 2020. Since then, Regency Centers Corporation's stock price has risen over 127.64% to $72.39 now.
- The 52-week high stock price for REG is $77.92, representing a 7.64% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for REG is $60.00, indicating a -17.12% decrease from the current share price, occurred on June 10, 2024.
- The closing price of Regency Centers Corporation (REG) stock in the beginning of 2024 was $76.12. The stock closed the year at $62.50, a loss of over -17.89% for the year.
The table below shows more information about REG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $72.52 | $71.45 | $1.07 | 728,150.0 | +1.08% |
| May 28, 2025 | $72.37 | $71.16 | $1.21 | 792,980.0 | -0.72% |
| May 27, 2025 | $72.42 | $71.23 | $1.19 | 1,079,252.0 | +1.59% |
| May 23, 2025 | $71.29 | $70.57 | $0.72 | 972,161.0 | -0.10% |
| May 22, 2025 | $71.51 | $70.53 | $0.98 | 930,199.0 | -0.36% |
| May 21, 2025 | $72.94 | $71.18 | $1.75 | 817,161.0 | -2.45% |
| May 20, 2025 | $73.90 | $72.85 | $1.05 | 869,590.0 | -1.24% |
| May 19, 2025 | $74.27 | $73.16 | $1.11 | 1,887,749.0 | +0.31% |
| May 16, 2025 | $73.86 | $72.57 | $1.30 | 935,768.0 | +1.69% |
| May 15, 2025 | $72.79 | $72.11 | $0.68 | 1,167,434.0 | +0.54% |
| May 14, 2025 | $72.58 | $71.56 | $1.02 | 1,429,997.0 | -1.16% |
| May 13, 2025 | $74.16 | $72.59 | $1.57 | 1,071,119.0 | -1.06% |
| May 12, 2025 | $73.86 | $72.66 | $1.20 | 757,618.0 | +2.00% |
| May 09, 2025 | $72.69 | $71.50 | $1.19 | 788,973.0 | +0.67% |
| May 08, 2025 | $72.65 | $71.28 | $1.37 | 867,568.0 | -0.15% |
| May 07, 2025 | $72.75 | $71.83 | $0.92 | 889,852.0 | +0.04% |
| May 06, 2025 | $72.54 | $71.40 | $1.14 | 918,794.0 | -0.69% |
| May 05, 2025 | $73.09 | $72.31 | $0.78 | 525,035.0 | -0.75% |
| May 02, 2025 | $74.30 | $72.60 | $1.70 | 617,770.0 | +0.84% |
| May 01, 2025 | $73.20 | $71.81 | $1.39 | 910,246.0 | +0.33% |
| Apr 30, 2025 | $72.94 | $69.95 | $2.99 | 1,836,421.0 | +0.46% |
Regency Centers Corporation Stock (REG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regency Centers Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regency Centers Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regency Centers Corporation Stock (REG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $74.30 | $70.53 | $3.77 | 19,685,566.0 | +0.29% |
| Apr, 2025 | $74.99 | $63.44 | $11.55 | 27,465,894.0 | -2.14% |
| Mar, 2025 | $77.92 | $70.11 | $7.81 | 22,237,199.0 | -3.83% |
| Feb, 2025 | $76.88 | $70.60 | $6.28 | 18,023,616.0 | +6.77% |
| Jan, 2025 | $74.67 | $68.44 | $6.23 | 17,815,588.0 | -2.83% |
Regency Centers Corporation Stock (REG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.44 | $72.25 | $4.19 | 21,946,832.0 | -2.88% |
| Nov, 2024 | $76.53 | $71.35 | $5.18 | 21,922,963.0 | +5.81% |
| Oct, 2024 | $74.34 | $69.47 | $4.87 | 18,147,827.0 | -1.09% |
| Sep, 2024 | $75.26 | $70.82 | $4.44 | 20,296,170.0 | -0.63% |
| Aug, 2024 | $72.89 | $67.61 | $5.28 | 21,515,028.0 | +7.94% |
| Jul, 2024 | $68.68 | $61.34 | $7.34 | 19,552,280.0 | +8.26% |
| Jun, 2024 | $62.79 | $60.00 | $2.79 | 19,776,844.0 | +1.30% |
| May, 2024 | $61.49 | $58.08 | $3.41 | 20,601,076.0 | +3.68% |
| Apr, 2024 | $60.70 | $56.51 | $4.19 | 27,551,652.0 | -2.21% |
| Mar, 2024 | $63.03 | $58.52 | $4.51 | 22,867,221.0 | -2.24% |
| Feb, 2024 | $63.67 | $58.76 | $4.91 | 25,448,991.0 | -1.15% |
| Jan, 2024 | $67.76 | $61.62 | $6.14 | 27,343,386.0 | -6.46% |
Regency Centers Corporation Stock (REG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.47 | $62.49 | $5.98 | 20,601,434.0 | +6.72% |
| Nov, 2023 | $63.94 | $59.17 | $4.77 | 18,898,881.0 | +4.18% |
| Oct, 2023 | $60.91 | $56.29 | $4.62 | 23,998,143.0 | +1.38% |
| Sep, 2023 | $64.66 | $58.83 | $5.83 | 18,419,281.0 | -4.44% |
| Aug, 2023 | $66.83 | $59.98 | $6.85 | 28,633,027.0 | -5.08% |
| Jul, 2023 | $66.44 | $60.45 | $5.99 | 16,755,750.0 | +6.09% |
| Jun, 2023 | $62.29 | $55.66 | $6.63 | 19,607,366.0 | +9.77% |
| May, 2023 | $61.82 | $54.72 | $7.10 | 20,391,671.0 | -8.40% |
| Apr, 2023 | $62.09 | $59.05 | $3.04 | 11,866,832.0 | +0.41% |
| Mar, 2023 | $64.14 | $56.13 | $8.01 | 23,759,527.0 | -2.73% |
| Feb, 2023 | $68.56 | $62.57 | $5.99 | 16,814,932.0 | -5.60% |
| Jan, 2023 | $67.30 | $60.89 | $6.41 | 19,688,593.0 | +6.61% |
1.76%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):