Regency Centers (REG) Historical Price Data – Daily OHLC

REG·Historical Data

View REG's full daily price history. Download OHLC data as CSV and track long-term trends.

Regency Centers (REG) — OHLC preview (1993-10-29 to 2026-10-16)

REG historical OHLC — price trend

REG historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	73.42	74.07	72.86	73.24	—
2026-10-15	73.13	73.37	72.4	73.04	—
2026-10-14	71.65	71.91	70.95	71.77	—
2026-10-13	72.64	72.64	70.92	71.65	—
2026-10-12	72.11	72.12	71.54	71.71	—
2026-10-09	71.64	72.27	71.43	72.05	—
2026-10-08	71.02	71.57	70.4	71.48	—
2026-10-07	71.42	71.55	70.77	70.8	—
2026-10-06	71.23	71.86	71.07	71.42	—
2026-10-05	71.67	71.67	70.86	71.33	—
2026-10-02	72.05	72.5	71.46	71.6	—
2026-10-01	71.62	71.96	70.93	71.8	—
2026-09-30	73.11	73.16	71.85	71.88	—
2026-09-29	73.14	73.47	72.37	72.66	—
2026-09-28	73.3	73.58	72.86	73.33	—
2026-09-25	73.2	73.33	72.19	73.23	—
2026-09-24	72.89	73.23	72.56	72.92	—
2026-09-23	73.13	73.54	72.68	72.73	—
2026-09-21	73.2	73.3	72.45	72.92	—
2026-09-18	72.85	73.32	72.34	72.95	—
2026-09-17	73.37	73.54	72.75	73.12	—
2026-09-16	74.01	74.53	72.55	73.26	—
2026-09-15	74.48	74.48	73.76	74.05	—
2026-09-14	74.89	75.82	74.29	74.53	—
2026-09-11	75.05	75.16	74.33	74.62	—
2026-09-10	75.43	75.83	74.81	75.31	—
2026-09-09	75.93	76.25	75.14	75.34	—
2026-09-08	75.16	76.17	75.16	75.93	—
2026-09-04	75.4	76.27	75.23	75.26	—
2026-09-02	76.44	76.44	75.52	75.81	—


2026-10-16	73.4	74.1	72.9	73.2	-0.2%
2026-10-15	73.1	73.4	72.4	73.0	-0.1%
2026-10-14	71.7	71.9	71.0	71.8	+0.2%
2026-10-13	72.6	72.6	70.9	71.7	-1.4%
2026-10-12	72.1	72.1	71.5	71.7	-0.6%
2026-10-09	71.6	72.3	71.4	72.1	+0.6%
2026-10-08	71.0	71.6	70.4	71.5	+0.6%
2026-10-07	71.4	71.6	70.8	70.8	-0.9%
2026-10-06	71.2	71.9	71.1	71.4	+0.3%
2026-10-05	71.7	71.7	70.9	71.3	-0.5%
2026-10-02	72.1	72.5	71.5	71.6	-0.6%
2026-10-01	71.6	72.0	70.9	71.8	+0.3%
2026-09-30	73.1	73.2	71.9	71.9	-1.7%
2026-09-29	73.1	73.5	72.4	72.7	-0.7%
2026-09-28	73.3	73.6	72.9	73.3	+0.0%
2026-09-25	73.2	73.3	72.2	73.2	+0.0%
2026-09-24	72.9	73.2	72.6	72.9	+0.0%
2026-09-23	73.1	73.5	72.7	72.7	-0.5%
2026-09-21	73.2	73.3	72.5	72.9	-0.4%
2026-09-18	72.9	73.3	72.3	73.0	+0.1%
2026-09-17	73.4	73.5	72.8	73.1	-0.3%
2026-09-16	74.0	74.5	72.6	73.3	-1.0%
2026-09-15	74.5	74.5	73.8	74.1	-0.6%
2026-09-14	74.9	75.8	74.3	74.5	-0.5%
2026-09-11	75.1	75.2	74.3	74.6	-0.6%
2026-09-10	75.4	75.8	74.8	75.3	-0.2%
2026-09-09	75.9	76.3	75.1	75.3	-0.8%
2026-09-08	75.2	76.2	75.2	75.9	+1.0%
2026-09-04	75.4	76.3	75.2	75.3	-0.2%
2026-09-02	76.4	76.4	75.5	75.8	-0.8%