Regency Centers Stock Price History
NASDAQ: REGReal EstateREIT - RetailUSD
72.05+0.57 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REG price history at a glance
The price history for Regency Centers (REG) on this page begins on October 25, 1993, when the stock closed at $19.25; it most recently closed at $72.05 on October 5, 2026. The highest price in this record is $93.49, reached on February 5, 2007; the latest close is 22.9% below that peak. Across the 32 complete calendar years in the table, REG finished higher in 21 and lower in 11. Its best year was 2021 (+65.3%) and its worst was 2020 (-27.0%).
Over roughly 33 years the share price changed +274.3%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, REG has gained 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $93.49
- Date of high
- Feb 5, 2007
- Low since 1993
- $15.13
- Date of low
- Nov 28, 1994
- 52-week high
- $83.66
- 52-week low
- $66.86
- IPO year
- 1993
- Last close
- $72.05
REG returns
1 week
+0.63%
1 month
-4.37%
3 months
-9.51%
6 months
-8.10%
Year to date
+4.37%
1 year
+1.01%
3 years
+21.30%
5 years
+1.16%
REG price return, excluding dividends.
REG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.05 | +6.02% |
| 2025 | 67.96 | -6.94% |
| 2024 | 73.03 | +9.00% |
| 2023 | 67.00 | +7.20% |
| 2022 | 62.50 | -17.05% |
| 2021 | 75.35 | +65.28% |
| 2020 | 45.59 | -26.95% |
| 2019 | 62.41 | +9.30% |
| 2018 | 57.10 | -17.46% |
| 2017 | 69.18 | +0.33% |
| 2016 | 68.95 | +1.22% |
| 2015 | 68.12 | +5.11% |
| 2014 | 64.81 | +38.51% |
| 2013 | 46.79 | -1.95% |
| 2012 | 47.72 | +26.85% |
| 2011 | 37.62 | -10.94% |
| 2010 | 42.24 | +20.48% |
| 2009 | 35.06 | -20.43% |
| 2008 | 44.06 | -24.95% |
| 2007 | 58.71 | -24.89% |
| 2006 | 78.17 | +32.60% |
| 2005 | 58.95 | +6.41% |
| 2004 | 55.40 | +39.27% |
| 2003 | 39.78 | +22.59% |
| 2002 | 32.45 | +17.36% |
| 2001 | 27.65 | +16.73% |
| 2000 | 23.69 | +18.44% |
| 1999 | 20.00 | -10.11% |
| 1998 | 22.25 | -19.82% |
| 1997 | 27.75 | +6.73% |
| 1996 | 26.00 | +50.72% |
| 1995 | 17.25 | +2.99% |
| 1994 | 16.75 | +0.75% |
| 1993* | 16.63 | -13.64% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
REG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.64 | 72.27 | 71.43 | 72.05 | +0.80% | |
| 71.02 | 71.57 | 70.40 | 71.48 | +0.96% | |
| 71.42 | 71.55 | 70.77 | 70.80 | -0.87% | |
| 71.23 | 71.86 | 71.07 | 71.42 | +0.13% | |
| 71.66 | 71.67 | 70.86 | 71.33 | -0.38% | |
| 72.05 | 72.50 | 71.45 | 71.60 | -0.28% | |
| 71.62 | 71.96 | 70.93 | 71.80 | -0.11% | |
| 73.11 | 73.16 | 71.85 | 71.88 | -1.07% | |
| 73.14 | 73.48 | 72.37 | 72.66 | -0.91% | |
| 73.30 | 73.58 | 72.86 | 73.33 | +0.14% | |
| 73.20 | 73.33 | 72.19 | 73.23 | +0.43% | |
| 72.94 | 73.23 | 72.56 | 72.92 | +0.26% | |
| 73.24 | 73.54 | 72.68 | 72.73 | -1.09% | |
| 73.18 | 73.67 | 72.86 | 73.53 | +0.84% | |
| 73.20 | 73.30 | 72.45 | 72.92 | -0.04% | |
| 72.85 | 73.32 | 72.34 | 72.95 | -0.23% | |
| 73.37 | 73.54 | 72.75 | 73.12 | -0.19% | |
| 74.01 | 74.53 | 72.54 | 73.26 | -1.07% | |
| 74.48 | 74.48 | 73.76 | 74.05 | -0.64% | |
| 74.91 | 75.83 | 74.29 | 74.53 | -0.12% | |
| 75.05 | 75.16 | 74.33 | 74.62 | -0.92% | |
| 75.43 | 75.83 | 74.81 | 75.31 | -0.04% | |
| 75.93 | 76.25 | 75.15 | 75.34 | -0.78% | |
| 75.16 | 76.17 | 75.12 | 75.93 | +0.89% | |
| 75.40 | 76.27 | 75.23 | 75.26 | -0.87% | |
| 76.32 | 76.54 | 75.72 | 75.92 | +0.15% | |
| 76.44 | 76.44 | 75.52 | 75.81 | -0.33% | |
| 75.13 | 76.07 | 75.02 | 76.06 | +1.73% | |
| 75.50 | 75.60 | 74.64 | 74.77 | -0.99% | |
| 75.46 | 75.82 | 75.01 | 75.52 | +0.08% | |
| 75.66 | 75.88 | 75.38 | 75.46 | -1.20% | |
| 76.89 | 76.89 | 76.34 | 76.38 | -0.44% | |
| 76.81 | 77.15 | 76.29 | 76.72 | +0.04% | |
| 76.49 | 77.09 | 76.31 | 76.69 | +0.83% | |
| 76.81 | 77.18 | 75.78 | 76.06 | -0.59% | |
| 76.15 | 77.06 | 76.10 | 76.51 | +0.14% | |
| 76.41 | 76.49 | 75.87 | 76.40 | +0.28% | |
| 76.85 | 76.98 | 76.01 | 76.19 | -0.24% | |
| 76.49 | 76.58 | 76.00 | 76.37 | -0.44% | |
| 76.88 | 77.22 | 76.64 | 76.71 | -0.20% | |
| 76.02 | 77.01 | 75.90 | 76.86 | +1.48% | |
| 75.82 | 76.08 | 75.51 | 75.74 | -0.11% | |
| 75.96 | 76.33 | 75.35 | 75.82 | -0.38% | |
| 77.00 | 77.28 | 75.70 | 76.11 | -1.31% | |
| 76.93 | 77.64 | 76.04 | 77.12 | +0.21% | |
| 79.73 | 80.70 | 76.91 | 76.96 | -2.67% | |
| 79.45 | 79.54 | 78.65 | 79.07 | -0.45% | |
| 79.55 | 79.88 | 78.36 | 79.43 | -1.08% | |
| 80.34 | 80.81 | 79.45 | 80.30 | +0.01% | |
| 80.21 | 81.26 | 79.94 | 80.29 | -0.09% | |
| 80.04 | 81.14 | 79.68 | 80.36 | -0.92% | |
| 81.07 | 81.44 | 80.53 | 81.11 | +0.17% | |
| 82.79 | 83.01 | 80.86 | 80.97 | -1.66% | |
| 81.99 | 83.01 | 81.99 | 82.34 | +0.23% | |
| 81.20 | 82.24 | 81.20 | 82.15 | +1.19% | |
| 82.44 | 82.70 | 81.01 | 81.18 | -1.26% | |
| 82.41 | 82.77 | 81.79 | 82.22 | +0.16% | |
| 82.04 | 82.36 | 81.53 | 82.09 | -0.06% | |
| 82.51 | 83.09 | 81.96 | 82.14 | -0.65% | |
| 83.06 | 83.66 | 81.66 | 82.68 | +0.36% | |
| 80.29 | 82.43 | 79.85 | 82.38 | +2.99% | |
| 80.46 | 81.06 | 79.78 | 79.99 | -0.42% | |
| 80.25 | 80.98 | 80.18 | 80.33 | +0.49% | |
| 79.90 | 80.80 | 79.75 | 79.94 | +0.40% | |
| 79.56 | 79.82 | 78.84 | 79.62 | +0.23% | |
| 79.91 | 80.09 | 79.29 | 79.44 | -0.35% | |
| 80.71 | 80.71 | 79.56 | 79.72 | -1.26% | |
| 80.29 | 81.77 | 80.12 | 80.74 | +1.13% | |
| 80.66 | 80.82 | 79.76 | 79.84 | -1.38% | |
| 79.91 | 80.97 | 79.53 | 80.96 | +2.00% | |
| 79.84 | 80.15 | 79.07 | 79.37 | -0.46% | |
| 80.74 | 80.75 | 79.66 | 79.74 | -1.92% | |
| 81.81 | 81.87 | 80.71 | 81.30 | -0.62% | |
| 80.92 | 81.93 | 80.45 | 81.81 | +1.94% | |
| 79.74 | 80.62 | 79.35 | 80.25 | +0.48% | |
| 79.10 | 80.16 | 78.94 | 79.87 | +1.53% | |
| 77.79 | 78.81 | 77.76 | 78.67 | +1.69% | |
| 76.75 | 77.62 | 76.75 | 77.36 | +0.62% | |
| 77.83 | 77.83 | 76.69 | 76.88 | -0.63% | |
| 78.90 | 78.93 | 77.02 | 77.37 | -1.94% | |
| 79.58 | 79.78 | 78.59 | 78.90 | -0.45% | |
| 79.96 | 80.18 | 78.88 | 79.26 | -1.27% | |
| 80.47 | 81.04 | 79.95 | 80.28 | -0.51% | |
| 80.56 | 81.40 | 80.53 | 80.69 | +0.74% | |
| 79.83 | 80.72 | 79.42 | 80.10 | +0.69% | |
| 78.06 | 79.82 | 77.90 | 79.55 | +2.57% | |
| 77.68 | 78.66 | 77.21 | 77.56 | -0.21% | |
| 76.71 | 78.10 | 76.43 | 77.72 | +1.36% | |
| 77.24 | 77.44 | 76.00 | 76.68 | +0.48% | |
| 75.63 | 76.70 | 75.63 | 76.31 | +0.37% | |
| 76.14 | 76.45 | 75.84 | 76.03 | -0.14% | |
| 77.04 | 77.25 | 76.12 | 76.14 | -1.56% | |
| 77.97 | 78.35 | 77.12 | 77.35 | -1.49% | |
| 78.84 | 78.86 | 78.20 | 78.52 | -0.54% | |
| 79.32 | 79.55 | 78.85 | 78.95 | -0.05% | |
| 78.85 | 79.31 | 78.61 | 78.99 | +0.19% | |
| 78.19 | 79.06 | 78.14 | 78.84 | +0.64% | |
| 77.51 | 78.41 | 76.82 | 78.34 | +0.77% | |
| 77.47 | 78.23 | 77.26 | 77.74 | +0.52% | |
| 77.37 | 77.59 | 76.90 | 77.34 | +0.01% | |
| 76.32 | 77.55 | 76.32 | 77.33 | +1.67% | |
| 76.78 | 76.86 | 75.87 | 76.06 | -1.12% | |
| 77.07 | 77.55 | 76.71 | 76.92 | +0.33% | |
| 77.13 | 77.32 | 76.43 | 76.67 | -1.21% | |
| 78.14 | 78.14 | 77.13 | 77.61 | -0.14% | |
| 77.84 | 78.13 | 76.98 | 77.72 | +0.17% | |
| 77.91 | 78.01 | 77.49 | 77.59 | -0.35% | |
| 78.70 | 79.04 | 77.47 | 77.86 | -1.54% | |
| 79.16 | 79.52 | 78.84 | 79.08 | +0.24% | |
| 78.87 | 79.28 | 78.51 | 78.89 | +0.18% | |
| 78.11 | 79.29 | 78.01 | 78.75 | +0.13% | |
| 77.90 | 78.77 | 77.26 | 78.65 | +1.03% | |
| 78.09 | 79.55 | 77.42 | 77.85 | -1.93% | |
| 79.75 | 80.38 | 78.78 | 79.38 | -1.16% | |
| 80.68 | 80.72 | 79.88 | 80.31 | +0.45% | |
| 80.46 | 80.58 | 79.82 | 79.95 | -0.30% | |
| 80.68 | 81.02 | 79.99 | 80.19 | -0.68% | |
| 79.44 | 80.89 | 79.29 | 80.74 | +2.20% | |
| 80.14 | 80.40 | 78.47 | 79.00 | -1.26% | |
| 81.12 | 81.52 | 79.88 | 80.01 | -1.37% | |
| 80.93 | 81.66 | 80.68 | 81.12 | +0.23% | |
| 79.65 | 81.14 | 79.54 | 80.93 | +1.61% | |
| 79.52 | 79.92 | 79.33 | 79.65 | +0.16% | |
| 79.44 | 79.61 | 79.08 | 79.52 | -0.06% | |
| 78.15 | 79.67 | 78.07 | 79.57 | +1.58% | |
| 78.39 | 78.39 | 77.66 | 78.33 | -0.09% | |
| 78.20 | 78.90 | 77.87 | 78.40 | +0.06% | |
| 77.70 | 78.99 | 77.56 | 78.35 | +0.63% | |
| 77.85 | 78.12 | 77.17 | 77.86 | +0.69% | |
| 76.45 | 77.55 | 76.45 | 77.33 | +0.91% | |
| 76.94 | 77.15 | 76.41 | 76.63 | -0.45% | |
| 76.11 | 77.33 | 75.69 | 76.98 | +1.14% | |
| 75.49 | 76.50 | 75.38 | 76.11 | +0.59% | |
| 75.97 | 77.13 | 74.77 | 75.66 | +1.03% | |
| 74.60 | 75.56 | 74.48 | 74.89 | +0.79% | |
| 74.45 | 75.05 | 73.97 | 74.30 | -0.09% | |
| 74.35 | 75.16 | 74.21 | 74.37 | -0.08% | |
| 74.63 | 74.97 | 73.91 | 74.43 | -0.20% | |
| 74.33 | 75.39 | 74.03 | 74.58 | -0.09% | |
| 76.19 | 76.34 | 74.58 | 74.65 | -0.29% | |
| 76.69 | 76.73 | 74.45 | 74.87 | -2.37% | |
| 76.41 | 76.85 | 76.12 | 76.69 | +0.38% | |
| 77.37 | 77.54 | 76.36 | 76.40 | -1.25% | |
| 77.73 | 78.00 | 77.31 | 77.37 | -0.03% | |
| 77.35 | 77.93 | 77.00 | 77.39 | +1.06% | |
| 77.44 | 77.66 | 76.39 | 76.58 | +0.04% | |
| 77.30 | 77.71 | 76.44 | 76.55 | -1.44% | |
| 77.03 | 77.70 | 75.42 | 77.67 | -0.63% | |
| 78.16 | 78.88 | 77.55 | 78.16 | -0.09% | |
| 78.10 | 78.61 | 76.66 | 78.23 | -0.55% | |
| 78.61 | 78.79 | 77.92 | 78.66 | -0.82% | |
| 78.84 | 79.54 | 78.46 | 79.31 | -0.36% | |
| 79.40 | 79.80 | 78.78 | 79.60 | -0.20% | |
| 78.92 | 79.88 | 77.67 | 79.76 | +0.28% | |
| 78.75 | 79.90 | 78.11 | 79.54 | +0.68% | |
| 78.05 | 79.08 | 78.05 | 79.00 | +0.74% | |
| 78.08 | 78.69 | 77.82 | 78.42 | +0.63% | |
| 77.34 | 78.07 | 76.69 | 77.93 | +0.85% | |
| 77.89 | 78.04 | 76.81 | 77.27 | -0.66% | |
| 76.94 | 78.25 | 76.83 | 77.78 | +1.21% | |
| 76.13 | 76.86 | 75.63 | 76.85 | +1.37% | |
| 75.48 | 76.22 | 74.72 | 75.81 | +0.12% | |
| 76.72 | 76.94 | 75.53 | 75.72 | -1.90% | |
| 76.72 | 77.34 | 75.73 | 77.19 | +1.33% | |
| 75.87 | 76.53 | 75.59 | 76.18 | +0.73% | |
| 77.11 | 77.38 | 75.60 | 75.63 | -1.10% | |
| 77.17 | 77.17 | 75.53 | 76.47 | -0.78% | |
| 76.35 | 77.39 | 76.28 | 77.07 | +1.33% | |
| 75.15 | 76.25 | 74.68 | 76.06 | +1.12% | |
| 76.13 | 76.35 | 74.02 | 75.22 | -0.34% | |
| 74.57 | 75.70 | 74.02 | 75.48 | +1.66% | |
| 72.99 | 74.96 | 72.73 | 74.25 | +2.43% | |
| 71.96 | 72.82 | 71.73 | 72.49 | +0.71% | |
| 72.94 | 73.43 | 71.90 | 71.98 | -1.22% | |
| 71.98 | 73.07 | 71.15 | 72.87 | +1.24% | |
| 70.87 | 72.17 | 70.15 | 71.98 | +2.17% | |
| 71.29 | 71.61 | 70.19 | 70.45 | -1.18% | |
| 71.34 | 71.47 | 70.75 | 71.29 | +0.01% | |
| 71.31 | 71.67 | 70.50 | 71.28 | +0.20% | |
| 70.77 | 71.24 | 70.22 | 71.14 | +0.40% | |
| 71.03 | 72.13 | 70.64 | 70.86 | -0.23% | |
| 71.03 | 71.18 | 70.05 | 71.02 | +0.69% | |
| 71.40 | 71.51 | 70.22 | 70.53 | -1.32% | |
| 69.61 | 71.64 | 69.48 | 71.47 | +2.32% | |
| 70.14 | 70.75 | 69.79 | 69.85 | -0.10% | |
| 69.90 | 70.32 | 69.34 | 69.92 | -0.06% | |
| 70.18 | 70.43 | 68.78 | 69.96 | -0.33% | |
| 69.74 | 70.57 | 69.57 | 70.19 | +0.67% | |
| 69.91 | 70.75 | 69.51 | 69.72 | -1.27% | |
| 69.71 | 70.96 | 69.55 | 70.62 | +0.90% | |
| 69.89 | 70.57 | 69.63 | 69.99 | +0.53% | |
| 68.13 | 69.67 | 68.11 | 69.62 | +1.53% | |
| 67.58 | 68.68 | 67.35 | 68.57 | +0.90% | |
| 68.67 | 68.68 | 67.79 | 67.96 | -1.55% | |
| 69.60 | 69.60 | 68.86 | 69.03 | -0.82% | |
| 69.63 | 69.87 | 69.38 | 69.60 | -0.27% | |
| 69.72 | 69.97 | 69.59 | 69.79 | +0.35% | |
| 69.49 | 69.68 | 69.14 | 69.55 | 0.00% | |
| 69.18 | 69.68 | 69.08 | 69.55 | +0.62% | |
| 69.28 | 69.28 | 68.56 | 69.12 | +0.01% | |
| 68.16 | 69.33 | 68.10 | 69.11 | +0.82% | |
| 67.48 | 68.80 | 67.29 | 68.55 | +1.24% | |
| 67.89 | 68.10 | 67.25 | 67.71 | -0.50% | |
| 67.10 | 68.16 | 66.86 | 68.05 | +1.33% | |
| 68.31 | 68.44 | 66.94 | 67.16 | -1.60% | |
| 67.66 | 68.30 | 66.99 | 68.25 | +0.72% | |
| 67.92 | 68.25 | 67.58 | 67.76 | 0.00% | |
| 67.50 | 67.98 | 67.25 | 67.76 | +0.83% | |
| 67.90 | 68.24 | 67.10 | 67.20 | -0.87% | |
| 68.24 | 68.95 | 67.62 | 67.79 | -0.12% | |
| 68.64 | 68.69 | 67.79 | 67.87 | -1.21% | |
| 69.03 | 69.27 | 68.62 | 68.70 | -0.54% | |
| 68.94 | 69.75 | 68.92 | 69.07 | -1.24% | |
| 70.11 | 70.36 | 69.43 | 69.94 | -0.13% | |
| 70.90 | 71.18 | 69.61 | 70.03 | -1.14% | |
| 70.73 | 71.32 | 70.70 | 70.84 | -0.45% | |
| 71.26 | 71.75 | 71.00 | 71.16 | -0.14% | |
| 70.83 | 71.57 | 70.64 | 71.26 | +0.27% | |
| 71.31 | 71.88 | 70.98 | 71.07 | -0.14% | |
| 70.89 | 71.35 | 70.32 | 71.17 | +0.42% | |
| 69.41 | 71.14 | 69.23 | 70.87 | +2.10% | |
| 69.75 | 70.34 | 69.16 | 69.41 | +0.46% | |
| 69.53 | 69.88 | 68.97 | 69.09 | -0.58% | |
| 69.49 | 69.82 | 69.09 | 69.49 | +0.52% | |
| 69.78 | 70.15 | 68.86 | 69.13 | -0.66% | |
| 69.94 | 70.19 | 69.25 | 69.59 | -0.33% | |
| 69.64 | 70.32 | 69.64 | 69.82 | -0.26% | |
| 70.98 | 71.24 | 69.96 | 70.00 | -1.77% | |
| 70.33 | 71.44 | 69.70 | 71.26 | +1.67% | |
| 69.77 | 70.46 | 69.42 | 70.09 | +0.46% | |
| 69.03 | 69.79 | 68.52 | 69.77 | +1.53% | |
| 69.21 | 69.44 | 68.62 | 68.72 | -1.01% | |
| 69.38 | 69.84 | 68.72 | 69.42 | +0.43% | |
| 69.30 | 69.92 | 68.67 | 69.12 | +0.30% | |
| 68.36 | 69.34 | 67.27 | 68.91 | -0.06% | |
| 69.10 | 69.87 | 68.66 | 68.95 | -0.63% | |
| 69.35 | 73.69 | 69.24 | 69.39 | +0.06% | |
| 70.53 | 71.68 | 69.10 | 69.35 | -3.06% | |
| 72.94 | 73.11 | 71.22 | 71.54 | -2.24% | |
| 73.08 | 73.36 | 72.52 | 73.18 | +0.74% | |
| 72.48 | 73.12 | 72.48 | 72.64 | +0.22% | |
| 72.73 | 72.85 | 71.75 | 72.48 | -0.17% | |
| 72.34 | 72.79 | 72.11 | 72.60 | +0.61% | |
| 72.22 | 72.83 | 71.94 | 72.16 | -0.07% | |
| 72.31 | 72.89 | 71.52 | 72.21 | -0.04% | |
| 71.95 | 72.54 | 71.75 | 72.24 | +0.73% | |
| 72.60 | 72.60 | 71.44 | 71.72 | -0.98% | |
| 71.70 | 72.98 | 71.61 | 72.43 | +0.86% | |
| 71.35 | 72.09 | 71.19 | 71.81 | +0.46% | |
| 70.37 | 71.64 | 69.81 | 71.48 | +1.58% | |
| 71.42 | 71.69 | 70.25 | 70.37 | -1.35% | |
| 71.49 | 71.71 | 70.89 | 71.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REG chart for longer ranges.