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 $1,069.72 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,044.7, while $1000 invested 1 year ago would be worth $888.99. This corresponds to total returns of 6.97%, 4.47%, -11.1%, respectively, with annualized returns of 2.11%, 1.47%, -11.1%.

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
November 12, 2026	20.45	20.34	20.34	20.45	20.02	5,623
November 11, 2026	20.73	20.73	20.73	20.73	20.73	575
November 10, 2026	20.87	20.63	20.63	20.96	20.54	11,589
November 09, 2026	20.65	20.33	20.33	20.65	20.33	781
November 06, 2026	20.38	20.4	20.4	20.4	20.3	1,808
November 05, 2026	20	20	20	20	20	1,210
November 04, 2026	20.35	20.35	20.35	20.35	20.22	1,174
November 03, 2026	20.44	20.15	20.15	20.44	20	3,231
November 02, 2026	20.11	20.11	20.11	20.44	20.01	6,419
October 30, 2026	20.3	20.38	20.38	20.38	20.12	3,963
October 29, 2026	20.41	20.49	20.49	20.49	20.41	912
October 28, 2026	21.14	20.22	20.22	21.14	20.2	3,542
October 27, 2026	21.09	21.09	21.09	21.09	21.09	812
October 26, 2026	20.5	20.42	20.42	20.5	20.42	14
October 23, 2026	20.4	20.56	20.56	20.62	20.4	1
October 22, 2026	20.38	20.38	20.38	20.38	20.38	814
October 21, 2026	20.93	20.75	20.75	20.93	20.28	8,676
October 20, 2026	20.89	20.89	20.89	20.89	20.89	584
October 19, 2026	21.22	20.83	20.83	21.22	20.83	538
October 16, 2026	20.89	20.75	20.75	20.89	20.75	1
October 15, 2026	20.42	21.05	21.05	21.05	20.42	2,116
October 14, 2026	21.21	21.35	21.35	21.4	21.21	1,515
October 13, 2026	21.4	21.3	21.3	21.4	21.3	282
October 12, 2026	21.5	21.5	21.5	21.5	21.5	219
October 09, 2026	21.49	21.42	21.42	21.49	21.42	1
October 08, 2026	20.57	20.85	20.85	21.15	20.57	0
October 07, 2026	20.71	20.57	20.57	20.82	20.3	0
October 06, 2026	21.08	20.8	20.8	21.08	20.8	1,952
October 05, 2026	20.69	20.69	20.69	20.69	20.5	1,003
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