Regency Centers Corporation (REG) NASDAQ

Currency In USD

REG Historical Return

If you invested $1000 in Regency Centers Corporation (REG) 10 years ago, it would be worth $1,412.81 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,511.48, while $1000 invested 1 year ago would be worth $1,147. This corresponds to total returns of 41.28%, 51.15%, 14.7%, respectively, with annualized returns of 3.51%, 8.61%, 14.7%.

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
July 31, 2026	80.21	80.29	80.29	81.26	79.94	1.32M
July 30, 2026	80.04	80.36	80.36	81.14	79.68	1.65M
July 29, 2026	81.07	81.11	81.11	81.44	80.53	1.8M
July 28, 2026	82.79	80.97	80.97	83.01	80.86	1.61M
July 27, 2026	81.99	82.34	82.34	83.01	81.99	1.03M
July 23, 2026	82.44	81.18	81.18	82.7	81.01	1.45M
July 22, 2026	82.41	82.22	82.22	82.77	81.79	1.15M
July 21, 2026	82.04	82.09	82.09	82.36	81.53	1.22M
July 20, 2026	82.51	82.14	82.14	83.09	81.96	1.35M
July 17, 2026	83.06	82.68	82.68	83.66	81.66	1.44M
July 16, 2026	80.29	82.38	82.38	82.43	79.85	1.43M
July 15, 2026	80.46	79.99	79.99	81.06	79.78	1.2M
July 14, 2026	80.25	80.33	80.33	80.98	80.18	1.03M
July 13, 2026	79.9	79.94	79.94	80.8	79.75	957,895
July 10, 2026	79.56	79.62	79.62	79.82	78.84	1.15M
July 09, 2026	79.91	79.44	79.44	80.09	79.29	1.15M
July 08, 2026	80.71	79.72	79.72	80.71	79.56	913,294
July 07, 2026	80.29	80.74	80.74	81.77	80.12	1.01M
July 06, 2026	80.66	79.84	79.84	80.82	79.76	1.36M
July 02, 2026	79.91	80.96	80.96	80.97	79.53	1.25M
July 01, 2026	79.84	79.37	79.37	80.15	79.07	1.7M
June 30, 2026	80.74	79.74	79.74	80.75	79.66	1.51M
June 29, 2026	81.81	81.3	81.3	81.87	80.71	1.17M
June 26, 2026	80.92	81.81	81.81	81.93	80.45	2.6M
June 25, 2026	79.74	80.25	80.25	80.62	79.35	1.45M
June 24, 2026	79.1	79.87	79.87	80.16	78.94	1.68M
June 23, 2026	77.79	78.67	78.67	78.81	77.76	1.26M
June 22, 2026	76.75	77.36	77.36	77.62	76.75	1.37M
June 18, 2026	77.83	76.88	76.88	77.83	76.69	1.61M
June 17, 2026	78.9	77.37	77.37	78.93	77.02	1.77M
June 16, 2026	79.58	78.9	78.9	79.78	78.59	1.12M
June 15, 2026	79.96	79.26	79.26	80.18	78.88	1.92M
June 12, 2026	80.47	80.28	80.28	81.04	79.95	1.35M
June 11, 2026	80.56	80.69	80.69	81.4	80.53	1.66M
June 10, 2026	79.83	80.1	80.1	80.72	79.42	1.64M
June 09, 2026	78.06	79.55	79.55	79.82	77.9	2.57M
June 08, 2026	77.68	77.56	77.56	78.66	77.21	1.85M
June 05, 2026	76.71	77.72	77.72	78.1	76.43	1.58M
June 04, 2026	77.24	76.68	76.68	77.44	76	1.29M
June 03, 2026	75.63	76.31	76.31	76.69	75.63	1.28M
June 02, 2026	76.14	76.03	76.03	76.44	75.84	1.03M
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