Regency Centers Corporation (REGCO) NASDAQ

22.18

-0.035(-0.16%)

Updated at June 02 04:00PM

Currency In USD

REGCO Historical Return

If you invested $1000 in Regency Centers Corporation (REGCO) since IPO date, it would be worth $1,180.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,057.46, while $1000 invested 6 months ago would be worth $998.42. This corresponds to total returns of 18.01%, 5.75%, -0.16%, respectively, with annualized returns of 6.14%, 5.75%, -0.16%.

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

REGCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.21	22.18	22.18	22.25	22.1	3,718
June 01, 2026	22.46	22.21	22.21	22.46	22.17	8,609
May 29, 2026	22.57	22.1	22.1	22.6	21.9	19,356
May 28, 2026	22.72	22.72	22.72	22.72	22.72	673
May 27, 2026	22.67	22.67	22.67	22.67	22.66	980
May 26, 2026	22.43	22.7	22.7	22.7	22.43	2,480
May 22, 2026	22.24	22.39	22.39	22.39	22.24	596
May 21, 2026	22.3	22.42	22.42	22.43	22.3	1,448
May 20, 2026	22.3	22.82	22.82	22.82	22.3	14,499
May 19, 2026	22.25	22.35	22.35	22.35	22.25	1,823
May 18, 2026	22.4	22.49	22.49	22.5	22.16	0
May 15, 2026	22.46	22.5	22.5	22.56	22.39	1,888
May 14, 2026	22.48	22.55	22.55	22.59	22.48	28,791
May 13, 2026	22.45	22.48	22.48	22.48	22.44	1,269
May 12, 2026	22.37	22.44	22.44	22.56	22.35	3,473
May 11, 2026	22.18	22.18	22.18	22.18	22.18	1,214
May 08, 2026	21.94	22.09	22.09	22.29	21.82	3,506
May 07, 2026	22.26	22.37	22.37	22.37	22.26	1,803
May 06, 2026	22.1	22.41	22.41	22.42	22.1	947
May 05, 2026	22.25	22.18	22.18	22.25	22.1	3,228
May 04, 2026	22.15	22.12	22.12	22.15	21.91	990
May 01, 2026	22.27	22.06	22.06	22.27	21.82	849
April 30, 2026	22.05	22.11	22.11	22.11	22.05	7,462
April 29, 2026	21.82	22.13	22.13	22.48	21.75	2,975
April 28, 2026	22.01	22	22	22.05	21.63	4,077
April 27, 2026	22.33	22.33	22.33	22.33	22.33	177
April 24, 2026	22.11	22.11	22.11	22.11	22.11	426
April 23, 2026	21.89	22.02	22.02	22.24	21.89	3,105
April 22, 2026	22.1	22.07	22.07	22.1	22.07	2,657
April 21, 2026	22.22	22.1	22.1	22.22	22.1	525
April 20, 2026	22.17	22.17	22.17	22.17	22.13	1,032
April 17, 2026	22.41	22.31	22.31	22.41	22.31	529
April 16, 2026	22.3	22.31	22.31	22.49	22.3	2,018
April 15, 2026	22.29	22.25	22.25	22.49	22.25	2,516
April 14, 2026	22.26	22.66	22.66	22.66	22.26	6,723
April 13, 2026	23.17	22.26	22.26	23.17	22.26	4,060
April 10, 2026	22.46	22.5	22.5	22.54	22.46	1,960
April 09, 2026	22.09	22.54	22.54	22.55	22.09	17,371
April 08, 2026	22.29	22.17	22.17	22.29	21.95	7,839
April 07, 2026	22.1	21.92	21.92	22.1	21.9	1,700
April 06, 2026	22.1	22.1	22.1	22.1	22.09	10,005
April 02, 2026	22.05	22.05	22.05	22.05	22	10,406
April 01, 2026	22.05	22.05	22.05	22.05	22	3,580
March 31, 2026	22.1	22.01	22.01	22.11	22.01	1,121
March 30, 2026	21.9	21.8	21.8	22.4	21.8	3,193
March 27, 2026	21.78	21.78	21.71	21.78	21.78	12
March 26, 2026	21.95	21.71	21.71	22.1	21.71	10,898
March 25, 2026	21.98	21.59	21.59	21.98	21.59	1,362
March 24, 2026	21.75	21.7	21.7	21.88	21.7	5,235
March 23, 2026	21.7	21.75	21.75	21.75	21.7	981
March 20, 2026	21.7	21.61	21.61	22.06	21.58	4,912
March 19, 2026	21.53	21.7	21.7	22.3	21.35	43,645
March 18, 2026	22.13	21.7	21.7	22.13	21.69	22,413
March 17, 2026	22.25	22.12	22.12	22.25	22.1	1,311
March 16, 2026	22.42	22.1	22.1	22.42	22.01	4,221
March 13, 2026	22.42	22.42	22.42	22.54	22.42	6,640
March 12, 2026	22.27	22.51	22.51	22.51	22.27	1,009
March 11, 2026	22.33	22.33	22.33	22.33	22.33	289
March 10, 2026	22.35	22.44	22.44	22.5	22.3	2,947
March 09, 2026	22.39	22.33	22.33	22.39	22.25	1,206