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 $1,151.68 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $983.64, while $1000 invested 6 months ago would be worth $963.92. This corresponds to total returns of 15.17%, -1.64%, -3.61%, respectively, with annualized returns of 4.91%, -1.64%, -3.61%.

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
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
July 07, 2026	22.38	22.44	22.44	22.7	22.38	2,496
July 06, 2026	22.26	22.26	22.26	22.26	22.26	703
July 02, 2026	21.82	22	22	22	21.8	2,931
July 01, 2026	21.67	21.82	21.82	22.08	21.67	2,986
June 30, 2026	22.02	21.55	21.55	22.46	21.5	34,903
June 29, 2026	21.82	21.86	21.86	21.86	21.69	2,072
June 26, 2026	22.01	21.82	21.82	22.02	21.82	1,954
June 25, 2026	22.08	22.02	22.02	22.08	21.88	1,790
June 24, 2026	22.11	22.09	22.09	22.12	21.93	2,520
June 23, 2026	22.23	22.21	22.21	22.23	22.21	527
June 22, 2026	22.35	22.21	22.21	22.4	22.21	1,532
June 18, 2026	22.5	22.48	22.48	22.5	22.45	1,404
June 17, 2026	22.66	22.6	22.6	22.75	22.6	2,235
June 16, 2026	22.58	22.63	22.63	22.67	22.58	6,181
June 15, 2026	22.02	22.33	22.33	22.33	22.02	1,072
June 12, 2026	22.38	22.34	22.34	22.38	22.23	0
June 11, 2026	22.21	22.48	22.48	22.48	22.21	1,660
June 10, 2026	22.36	22.3	22.3	22.36	22.3	773
June 09, 2026	22.16	22.16	22.16	22.16	22.16	610
June 08, 2026	22.13	22	22	22.15	21.8	3,294
June 05, 2026	22.29	22	22	22.29	21.94	1,376
June 04, 2026	22.2	22	22	22.3	22	1,408
June 03, 2026	22.25	22.17	22.17	22.25	22.17	1,211
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