Download REG daily OHLC history, export CSV, and review long-term price data.
Regency Centers (REG) — OHLC preview (1993-10-29 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 76.44 | 76.44 | 75.52 | 75.81 | — |
| 2026-09-01 | 75.13 | 76.07 | 75.02 | 76.06 | — |
| 2026-08-31 | 75.22 | 75.23 | 74.64 | 74.77 | — |
| 2026-08-27 | 75.66 | 75.88 | 75.38 | 75.46 | — |
| 2026-08-26 | 76.89 | 76.89 | 76.34 | 76.38 | — |
| 2026-08-25 | 76.81 | 77.15 | 76.29 | 76.72 | — |
| 2026-08-24 | 76.49 | 77.09 | 76.31 | 76.69 | — |
| 2026-08-21 | 76.81 | 77.18 | 75.78 |
| 2026-09-02 | 76.4 | 76.4 | 75.5 | 75.8 | -0.8% |
| 2026-09-01 | 75.1 | 76.1 | 75.0 | 76.1 | +1.2% |
| 2026-08-31 | 75.2 | 75.2 | 74.6 | 74.8 | -0.6% |
| 2026-08-27 | 75.7 | 75.9 | 75.4 | 75.5 | -0.3% |
| 2026-08-26 | 76.9 | 76.9 | 76.3 | 76.4 | -0.7% |
| 2026-08-25 | 76.8 | 77.2 | 76.3 | 76.7 | -0.1% |
| 2026-08-24 | 76.5 | 77.1 | 76.3 | 76.7 | +0.3% |
| 2026-08-21 | 76.8 | 77.2 | 75.8 | 76.1 | -1.0% |
| 2026-08-20 | 76.2 | 77.1 | 76.1 | 76.5 | +0.5% |
| 2026-08-19 | 76.4 | 76.5 | 75.9 | 76.4 | -0.0% |
| 2026-08-18 | 76.9 | 76.9 | 76.0 | 76.2 | -0.9% |
| 2026-08-17 | 76.5 | 76.6 | 76.0 | 76.4 | -0.2% |
| 2026-08-14 | 76.9 | 77.2 | 76.6 | 76.7 | -0.2% |
| 2026-08-13 | 76.0 | 77.0 | 75.9 | 76.9 | +1.1% |
| 2026-08-12 | 75.8 | 76.1 | 75.5 | 75.7 | -0.1% |
| 2026-08-11 | 76.0 | 76.3 | 75.4 | 75.8 | -0.2% |
| 2026-08-10 | 76.8 | 77.3 | 75.7 | 76.1 | -0.8% |
| 2026-08-07 | 76.9 | 77.6 | 76.0 | 77.1 | +0.2% |
| 2026-08-06 | 79.7 | 80.7 | 76.9 | 77.0 | -3.5% |
| 2026-08-05 | 79.5 | 79.5 | 78.7 | 79.1 | -0.5% |
| 2026-08-04 | 79.6 | 79.9 | 78.4 | 79.4 | -0.2% |
| 2026-08-03 | 80.3 | 80.8 | 79.5 | 80.3 | -0.0% |
| 2026-07-31 | 80.2 | 81.3 | 79.9 | 80.3 | +0.1% |
| 2026-07-30 | 80.0 | 81.1 | 79.7 | 80.4 | +0.4% |
| 2026-07-29 | 80.9 | 81.4 | 80.5 | 81.1 | +0.3% |
| 2026-07-28 | 82.8 | 83.0 | 80.9 | 81.0 | -2.2% |
| 2026-07-27 | 82.0 | 83.0 | 82.0 | 82.3 | +0.4% |
| 2026-07-24 | 81.2 | 82.2 | 81.2 | 82.2 | +1.2% |
| 2026-07-23 | 82.4 | 82.6 | 81.0 | 81.2 | -1.5% |
| 2026-07-22 | 82.4 | 82.8 | 81.8 | 82.2 | -0.2% |
| 76.06 |
| — |
| 2026-08-20 | 76.15 | 77.05 | 76.1 | 76.51 | — |
| 2026-08-19 | 76.41 | 76.45 | 75.87 | 76.4 | — |
| 2026-08-18 | 76.85 | 76.94 | 76.01 | 76.19 | — |
| 2026-08-17 | 76.49 | 76.58 | 76 | 76.37 | — |
| 2026-08-14 | 76.86 | 77.22 | 76.64 | 76.71 | — |
| 2026-08-13 | 76.02 | 77.01 | 75.9 | 76.86 | — |
| 2026-08-12 | 75.82 | 76.08 | 75.51 | 75.74 | — |
| 2026-08-11 | 75.96 | 76.33 | 75.35 | 75.82 | — |
| 2026-08-10 | 76.76 | 77.28 | 75.7 | 76.11 | — |
| 2026-08-07 | 76.93 | 77.64 | 76.04 | 77.12 | — |
| 2026-08-06 | 79.73 | 80.7 | 76.9 | 76.96 | — |
| 2026-08-05 | 79.45 | 79.54 | 78.65 | 79.07 | — |
| 2026-08-04 | 79.55 | 79.88 | 78.36 | 79.43 | — |
| 2026-08-03 | 80.34 | 80.81 | 79.45 | 80.3 | — |
| 2026-07-31 | 80.21 | 81.26 | 79.93 | 80.29 | — |
| 2026-07-30 | 80.04 | 81.14 | 79.68 | 80.36 | — |
| 2026-07-29 | 80.89 | 81.44 | 80.53 | 81.11 | — |
| 2026-07-28 | 82.79 | 83.01 | 80.86 | 80.97 | — |
| 2026-07-27 | 81.99 | 83.01 | 81.99 | 82.34 | — |
| 2026-07-24 | 81.21 | 82.24 | 81.2 | 82.15 | — |
| 2026-07-23 | 82.44 | 82.57 | 81.01 | 81.18 | — |
| 2026-07-22 | 82.41 | 82.77 | 81.79 | 82.22 | — |