Regency Centers Corporation (REGCO) NASDAQ

Currency In USD

REGCO Historical Return

If you invested $1000 in Regency Centers Corporation (REGCO) since IPO date, it would be worth $1,105.91 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,066.19, while $1000 invested 1 year ago would be worth $894.53. This corresponds to total returns of 10.59%, 6.62%, -10.55%, respectively, with annualized returns of 3.28%, 2.16%, -10.55%.

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
October 02, 2026	20.86	20.78	20.78	20.86	20.54	12,049
October 01, 2026	20.63	20.66	20.66	20.66	20.63	5,078
September 30, 2026	20.55	20.4	20.4	20.56	20.4	1,703
September 29, 2026	20.56	20.15	20.15	20.56	20.1	8,011
September 28, 2026	20.6	20.7	20.7	20.8	20.6	2,773
September 25, 2026	21.15	21.06	21.06	21.15	20.63	8,874
September 24, 2026	21.36	21.3	21.3	21.36	21.05	2,548
September 23, 2026	21.43	21.51	21.51	21.51	21.41	973
September 22, 2026	21.65	21.65	21.65	21.65	21.65	418
September 21, 2026	21.69	21.66	21.66	21.69	21.66	513
September 18, 2026	21.58	21.59	21.59	21.59	21.58	1,364
September 17, 2026	21.57	21.65	21.65	21.75	21.55	4,181
September 16, 2026	21.55	21.59	21.59	21.62	21.55	1,217
September 15, 2026	21.59	21.59	21.59	21.59	21.35	4,041
September 11, 2026	21.75	22.19	22.19	22.19	21.6	3,594
September 10, 2026	21.95	21.89	21.89	21.95	21.72	12,178
September 09, 2026	21.9	21.9	21.9	22.15	21.9	2,502
September 08, 2026	22.25	22.3	22.3	22.35	22.25	2,332
September 04, 2026	22	22.55	22.55	22.55	22	9,799
September 03, 2026	21.85	21.98	21.98	21.98	21.84	6,792
September 02, 2026	21.75	21.74	21.74	21.78	21.71	4,361
September 01, 2026	21.6	21.75	21.75	21.75	21.6	1,567
August 31, 2026	22.08	22.08	22.08	22.08	22.08	354
August 28, 2026	22.23	22.4	22.4	22.48	22.23	10,857
August 27, 2026	22.22	22.23	22.23	22.23	22.22	787
August 26, 2026	21.95	22.15	22.15	22.15	21.95	11,107
August 25, 2026	22.02	22.02	22.02	22.02	22.02	250
August 24, 2026	22.12	22.12	22.12	22.12	22.12	292
August 21, 2026	22.12	22.1	22.1	22.12	22.1	937
August 20, 2026	22	22.12	22.12	22.12	22	831
August 19, 2026	21.88	21.88	21.88	21.88	21.88	725
August 18, 2026	21.88	21.96	21.96	22.08	21.7	1
August 17, 2026	21.6	21.88	21.88	22.18	21.6	1,518
August 14, 2026	22.33	22.2	22.2	22.33	22.1	2,085
August 13, 2026	21.85	22.03	22.03	22.09	21.6	6,478
August 12, 2026	21.84	21.84	21.84	21.84	21.84	412
August 11, 2026	21.8	21.75	21.75	21.8	21.75	447
August 10, 2026	21.75	21.76	21.76	21.79	21.75	2,497
August 07, 2026	21.78	21.8	21.8	21.84	21.78	3,954
August 06, 2026	22.09	21.88	21.88	22.09	21.88	2,008
August 05, 2026	21.9	21.9	21.9	21.9	21.9	993
August 04, 2026	21.75	21.75	21.75	21.75	21.75	729
August 03, 2026	21.61	21.75	21.75	21.82	21.61	2,643
July 31, 2026	21.66	21.64	21.64	21.66	21.6	9,329
July 30, 2026	21.68	21.66	21.66	21.76	21.65	3,346
July 29, 2026	21.76	21.84	21.84	21.84	21.63	2,919
July 28, 2026	21.75	21.76	21.76	21.92	21.75	0
July 27, 2026	21.86	21.86	21.86	21.86	21.86	573
July 23, 2026	21.9	21.94	21.94	21.94	21.9	1,878
July 22, 2026	21.75	22.06	22.06	22.06	21.75	2,536
July 21, 2026	21.92	21.98	21.98	22.07	21.92	3,672
July 20, 2026	21.92	21.92	21.92	21.92	21.92	291
July 17, 2026	22.17	21.9	21.9	22.17	21.9	2,117
July 16, 2026	22.08	22.08	22.08	22.08	22.08	476
July 15, 2026	22.18	22.28	22.28	22.28	22.18	1,300
July 14, 2026	22.01	22.1	22.1	22.1	22.01	914
July 13, 2026	22.16	22.1	22.1	22.23	22	5,303
July 10, 2026	22.24	22.1	22.1	22.24	21.91	2,385
July 09, 2026	22.17	22.35	22.35	22.35	22.17	1,557
July 08, 2026	22.24	22.22	22.22	22.39	22.22	2,164