Regency Centers Corporation (REG) NASDAQ

76.38

+0.235(+0.31%)

Updated at June 02 02:58PM

Currency In USD

REG Historical Return

If you invested $1000 in Regency Centers Corporation (REG) 10 years ago, it would be worth $1,443.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,383.1, while $1000 invested 1 year ago would be worth $1,105.28. This corresponds to total returns of 44.32%, 38.31%, 10.53%, respectively, with annualized returns of 3.73%, 6.7%, 10.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	77.04	76.14	76.14	77.18	76.12	1.17M
May 29, 2026	77.97	77.35	77.35	78.35	77.12	3.06M
May 28, 2026	78.84	78.52	78.52	78.86	78.2	1.23M
May 27, 2026	79.32	78.95	78.95	79.55	78.85	1.17M
May 26, 2026	78.85	78.99	78.99	79.31	78.61	1.01M
May 22, 2026	78.19	78.84	78.84	79.06	78.14	988,253
May 21, 2026	77.51	78.34	78.34	78.41	76.82	1.29M
May 20, 2026	77.47	77.74	77.74	78.22	77.26	1.03M
May 19, 2026	77.37	77.34	77.34	77.59	76.9	1.31M
May 18, 2026	76.32	77.33	77.33	77.55	76.32	947,943
May 15, 2026	76.78	76.06	76.06	76.86	75.87	1M
May 14, 2026	77.07	76.92	76.92	77.55	76.71	1.14M
May 13, 2026	77.13	76.67	76.67	77.32	76.43	1.3M
May 12, 2026	78.14	77.61	77.61	78.14	77.13	1.35M
May 11, 2026	77.84	77.72	77.72	78.13	76.98	1.38M
May 08, 2026	77.91	77.59	77.59	78.01	77.5	1.44M
May 07, 2026	78.7	77.86	77.86	79.04	77.47	2.27M
May 06, 2026	79.16	79.08	79.08	79.52	78.84	1.27M
May 05, 2026	78.87	78.89	78.89	79.28	78.51	1.23M
May 04, 2026	78.11	78.75	78.75	79.29	78.01	1.78M
May 01, 2026	77.9	78.65	78.65	78.77	77.26	1.84M
April 30, 2026	78.09	77.85	77.85	79.55	77.42	2.85M
April 29, 2026	79.75	79.38	79.38	80.38	78.78	1.55M
April 28, 2026	80.68	80.31	80.31	80.72	79.88	1.74M
April 27, 2026	80.46	79.95	79.95	80.58	79.82	1.33M
April 24, 2026	80.68	80.19	80.19	81.02	79.99	728,613
April 23, 2026	79.44	80.74	80.74	80.89	79.29	1.29M
April 22, 2026	80.14	79	79	80.4	78.47	1.35M
April 21, 2026	81.12	80.01	80.01	81.29	79.88	1.11M
April 20, 2026	80.93	81.12	81.12	81.66	80.68	1.3M
April 17, 2026	79.65	80.93	80.93	81.14	79.54	1.45M
April 16, 2026	79.52	79.65	79.65	79.92	79.33	1.3M
April 15, 2026	79.44	79.52	79.52	79.61	79.08	1.38M
April 14, 2026	78.15	79.57	79.57	79.67	78.07	1.25M
April 13, 2026	78.39	78.33	78.33	78.39	77.66	1.27M
April 10, 2026	78.2	78.4	78.4	78.9	77.87	1.48M
April 09, 2026	77.7	78.35	78.35	78.99	77.56	1.2M
April 08, 2026	77.85	77.86	77.86	78.12	77.17	1.85M
April 07, 2026	76.45	77.33	77.33	77.55	76.45	1.14M
April 06, 2026	76.94	76.63	76.63	77.15	76.41	826,803
April 02, 2026	76.11	76.98	76.98	77.33	75.69	1.93M
April 01, 2026	75.49	76.11	76.11	76.5	75.4	1.19M
March 31, 2026	75.97	75.66	75.66	77.13	74.77	1.53M
March 30, 2026	74.6	74.89	74.89	75.56	74.48	895,187
March 27, 2026	74.45	74.3	74.3	75.05	73.97	904,448
March 26, 2026	74.35	74.37	74.37	75.16	74.21	777,909
March 25, 2026	74.63	74.43	74.43	74.97	73.91	1.05M
March 24, 2026	74.33	74.58	74.58	75.39	74.03	1.11M
March 23, 2026	76.19	74.65	74.65	76.34	74.58	1.5M
March 20, 2026	76.69	74.87	74.87	76.73	74.45	5.57M
March 19, 2026	76.41	76.69	76.69	76.85	76.12	928,749
March 18, 2026	77.37	76.4	76.4	77.54	76.36	1.09M
March 17, 2026	77.73	77.37	77.37	78	77.31	798,163
March 16, 2026	77.35	77.39	77.39	77.93	77	661,188
March 13, 2026	77.44	76.58	76.58	77.66	76.39	733,835
March 12, 2026	77.3	76.55	76.55	77.71	76.44	1.46M
March 11, 2026	77.03	77.67	77.67	77.7	75.42	1.02M
March 10, 2026	78.16	78.16	77.41	78.88	77.55	1.02M
March 09, 2026	78.1	78.23	77.47	78.61	76.66	1.13M
March 06, 2026	78.61	78.66	77.9	78.79	77.92	962,732