Regency Centers Corporation (REGCP) NASDAQ

Currency In USD

REGCP Historical Return

If you invested $1000 in Regency Centers Corporation (REGCP) since IPO date, it would be worth $1,104.38 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,016.83, while $1000 invested 6 months ago would be worth $989.66. This corresponds to total returns of 10.44%, 1.68%, -1.03%, respectively, with annualized returns of 3.43%, 1.68%, -1.03%.

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

REGCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.12	22.96	22.96	23.12	22.96	4,880
July 30, 2026	23.14	23.15	23.15	23.15	23.14	658
July 29, 2026	23.01	23	23	23.01	22.88	1,129
July 28, 2026	23.05	23.08	23.08	23.13	23.05	2,304
July 27, 2026	23	23.18	23.18	23.18	23	631
July 24, 2026	22.76	23.1	23.1	23.2	22.76	0
July 23, 2026	23.17	23.18	23.18	23.3	23.15	3,376
July 22, 2026	23.17	23.3	23.3	23.3	23.1	256
July 21, 2026	23.21	23.24	23.24	23.46	23.21	172
July 20, 2026	23.25	23.2	23.2	23.25	23.2	515
July 17, 2026	23.5	23.5	23.5	23.5	23.5	155
July 16, 2026	23.07	23.18	23.18	23.18	23.07	1,097
July 15, 2026	23.7	23.5	23.5	23.7	23.5	6,444
July 14, 2026	23.01	23.32	23.32	23.74	23.01	1
July 13, 2026	23.26	23.3	23.3	23.34	23.26	3,549
July 10, 2026	23.58	23.58	23.58	23.59	23.52	2,488
July 09, 2026	23.55	23.57	23.57	23.61	23.39	4,314
July 08, 2026	23.28	23.3	23.3	23.3	23.28	1,322
July 07, 2026	23.25	23.5	23.5	23.5	23.25	6,499
July 06, 2026	23.15	23.15	23.15	23.16	23.15	813
July 02, 2026	23	23.17	23.17	23.21	22.93	9,611
July 01, 2026	22.73	22.98	22.98	23	22.73	4,530
June 30, 2026	22.9	22.6	22.6	23.13	22.54	32,402
June 29, 2026	22.81	22.85	22.85	22.89	22.81	2,587
June 26, 2026	22.96	22.82	22.82	22.96	22.81	2,269
June 25, 2026	22.93	22.72	22.72	22.93	22.72	7,808
June 24, 2026	23.12	22.96	22.96	23.12	22.92	5,232
June 23, 2026	23.18	23.16	23.16	23.31	23.16	3,903
June 22, 2026	23.25	23.38	23.38	23.38	23.25	1,004
June 18, 2026	23.78	23.36	23.36	23.78	23.36	2
June 17, 2026	23.54	23.74	23.74	23.74	23.41	0
June 16, 2026	23.34	23.39	23.39	23.48	23.34	4,604
June 15, 2026	23.19	23.29	23.29	23.39	23.19	7,674
June 12, 2026	23.03	23.26	23.26	23.26	23.03	1,246
June 11, 2026	23.3	23.41	23.41	23.41	23.3	1,883
June 10, 2026	23.3	23.3	23.3	23.35	23.29	2,047
June 09, 2026	23.05	23.3	23.3	23.31	22.88	8,851
June 08, 2026	23	23	23	23.03	22.8	1,711
June 05, 2026	22.92	22.95	22.95	23.27	22.8	5,018
June 04, 2026	23.1	22.88	22.88	23.1	22.87	9,896
June 03, 2026	23.18	23.17	23.17	23.18	23.16	419
June 02, 2026	23.32	23.18	23.18	23.35	23.11	994
June 01, 2026	23.06	23.14	23.14	23.21	23.06	6,354
May 29, 2026	23.45	23.45	23.45	23.45	23.45	241
May 28, 2026	23.18	23.25	23.25	23.25	23.18	445
May 27, 2026	23.25	23.25	23.25	23.25	23.25	885
May 26, 2026	23.5	23.11	23.11	23.5	23.11	530
May 22, 2026	23.33	23.2	23.2	23.33	23.2	0
May 21, 2026	23.05	23.25	23.25	23.49	23.05	7
May 20, 2026	23.05	23.42	23.42	23.42	23.05	8,565
May 19, 2026	23.2	23.3	23.3	23.3	23.14	2,703
May 18, 2026	23.3	23.17	23.17	23.3	23.17	1,318
May 15, 2026	23.4	23.4	23.4	23.4	23.4	320
May 14, 2026	23.54	23.63	23.63	23.63	23.46	50,697
May 13, 2026	23.53	23.43	23.43	23.56	23.43	17,644
May 12, 2026	23.29	23.35	23.35	23.35	23.29	716
May 11, 2026	23.19	23.19	23.19	23.19	23.19	1,067
May 08, 2026	23.1	23.5	23.5	23.5	23.1	0
May 07, 2026	23.28	23.28	23.28	23.28	23.28	745
May 06, 2026	23.3	23.3	23.3	23.3	23.3	286