Regency Centers Corporation (REG) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +2.9%
- 3M
- +4.2%
- YTD
- +17.5%
- 1Y
- +14.2%
- 3Y
- +8.8%
- 5Y
- +4.6%
Loading 10-year price history...
REG Historical Performance
REG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +19.6%
- 2003 annual price return
- +22.8%
- 2004 annual price return
- +39.3%
- 2005 annual price return
- +8.1%
- 2006 annual price return
- +29.3%
- 2007 annual price return
- -18.0%
- 2008 annual price return
- -27.4%
- 2009 annual price return
- -20.4%
- 2010 annual price return
- +21.5%
- 2011 annual price return
- -12.6%
- 2012 annual price return
- +25.5%
- 2013 annual price return
- -2.6%
- 2014 annual price return
- +38.7%
- 2015 annual price return
- +5.1%
- 2016 annual price return
- +2.1%
- 2017 annual price return
- +0.4%
- 2018 annual price return
- -15.6%
- 2019 annual price return
- +11.1%
- 2020 annual price return
- -26.1%
- 2021 annual price return
- +70.2%
- 2022 annual price return
- -17.9%
- 2023 annual price return
- +6.6%
- 2024 annual price return
- +9.2%
- 2025 annual price return
- -4.4%
- 2026 annual price return
- +16.2%
REG Stock Price Trajectory (1993–2026)
As of July 7, 2026, Regency Centers Corporation (REG) trades at $79.84, representing a +14.2% return over the past year. The stock has delivered a +46.1% total return over five years (+4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $93.49 on February 8, 2007. From this peak, REG has corrected -14.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+18.1% 1Y), FRT (+28.0% 1Y), and SITC (-62.8% 1Y), REG has underperformed the peer group average. Compare REG vs KIM →
REG Historical Price Data · from 1993
Rows 1–50 of 8,225| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 80.66 | 80.82 | 79.76 | 79.84 | 966K | -1.38% |
| 2026-07-02 | 79.78 | 80.97 | 79.53 | 80.96 | 1.13M | +2.00% |
| 2026-07-01 | 79.84 | 80.03 | 79.07 | 79.37 | 1.54M | -0.46% |
| 2026-06-30 | 80.74 | 80.75 | 79.67 | 79.74 | 1.33M | -1.92% |
| 2026-06-29 | 81.60 | 81.81 | 80.70 | 81.30 | 1.17M | -0.62% |
| 2026-06-26 | 80.73 | 81.92 | 80.47 | 81.81 | 0 | +1.94% |
| 2026-06-25 | 79.93 | 80.62 | 79.34 | 80.25 | 1.26M | +0.49% |
| 2026-06-24 | 79.15 | 80.16 | 78.94 | 79.86 | 1.64M | +1.51% |
| 2026-06-23 | 77.84 | 78.81 | 77.76 | 78.67 | 961K | +1.69% |
| 2026-06-22 | 76.70 | 77.62 | 76.70 | 77.36 | 1.34M | +0.62% |
| 2026-06-18 | 77.83 | 77.83 | 76.75 | 76.88 | 1.55M | -0.63% |
| 2026-06-17 | 78.90 | 78.91 | 77.02 | 77.37 | 1.11M | -1.94% |
| 2026-06-16 | 79.58 | 79.78 | 78.59 | 78.90 | 1.07M | -0.45% |
| 2026-06-15 | 80.22 | 80.22 | 78.88 | 79.26 | 1.70M | -1.27% |
| 2026-06-12 | 80.58 | 81.04 | 79.95 | 80.28 | 1.32M | -0.51% |
| 2026-06-11 | 80.56 | 81.40 | 80.53 | 80.69 | 1.57M | +0.74% |
| 2026-06-10 | 79.70 | 80.72 | 79.42 | 80.10 | 1.43M | +0.69% |
| 2026-06-09 | 78.06 | 79.81 | 77.90 | 79.55 | 2.43M | +2.57% |
| 2026-06-08 | 77.68 | 78.66 | 77.22 | 77.56 | 1.83M | -0.19% |
| 2026-06-05 | 76.12 | 78.08 | 76.12 | 77.71 | 1.51M | +1.34% |
| 2026-06-04 | 77.24 | 77.44 | 76.00 | 76.68 | 921K | +0.48% |
| 2026-06-03 | 75.74 | 76.69 | 75.64 | 76.31 | 1.28M | +0.37% |
| 2026-06-02 | 76.11 | 76.44 | 75.84 | 76.03 | 713K | -0.14% |
| 2026-06-01 | 76.92 | 77.25 | 76.12 | 76.14 | 1.17M | -1.56% |
| 2026-05-29 | 77.97 | 78.35 | 77.13 | 77.35 | 2.55M | -1.49% |
| 2026-05-28 | 78.84 | 78.86 | 78.20 | 78.52 | 1.17M | -0.54% |
| 2026-05-27 | 79.55 | 79.55 | 78.89 | 78.95 | 1.08M | -0.05% |
| 2026-05-26 | 78.85 | 79.31 | 78.61 | 78.99 | 844K | +0.19% |
| 2026-05-22 | 78.52 | 79.06 | 78.28 | 78.84 | 914K | +0.64% |
| 2026-05-21 | 77.51 | 78.41 | 76.82 | 78.34 | 1.25M | +0.77% |
| 2026-05-20 | 77.47 | 78.22 | 77.25 | 77.74 | 1.03M | +0.52% |
| 2026-05-19 | 77.32 | 77.59 | 76.90 | 77.34 | 1.13M | +0.01% |
| 2026-05-18 | 76.32 | 77.55 | 76.32 | 77.33 | 886K | +1.67% |
| 2026-05-15 | 76.78 | 76.86 | 75.92 | 76.06 | 950K | -1.12% |
| 2026-05-14 | 76.90 | 77.54 | 76.71 | 76.92 | 1.12M | +0.34% |
| 2026-05-13 | 77.13 | 77.32 | 76.42 | 76.66 | 1.27M | -1.22% |
| 2026-05-12 | 78.14 | 78.14 | 77.13 | 77.61 | 1.24M | -0.14% |
| 2026-05-11 | 78.00 | 78.13 | 76.98 | 77.72 | 1.35M | +0.17% |
| 2026-05-08 | 77.91 | 78.01 | 77.50 | 77.59 | 1.44M | -0.35% |
| 2026-05-07 | 79.00 | 79.03 | 77.47 | 77.86 | 2.22M | -1.54% |
| 2026-05-06 | 79.16 | 79.52 | 78.84 | 79.08 | 914K | +0.24% |
| 2026-05-05 | 78.87 | 79.28 | 78.51 | 78.89 | 1.22M | +0.18% |
| 2026-05-04 | 78.11 | 79.29 | 78.01 | 78.75 | 1.68M | +0.13% |
| 2026-05-01 | 77.90 | 78.77 | 77.26 | 78.65 | 1.78M | +1.03% |
| 2026-04-30 | 79.36 | 79.36 | 77.42 | 77.85 | 2.71M | -1.93% |
| 2026-04-29 | 79.75 | 80.38 | 78.78 | 79.38 | 1.55M | -1.16% |
| 2026-04-28 | 80.68 | 80.72 | 79.88 | 80.31 | 1.72M | +0.45% |
| 2026-04-27 | 80.13 | 80.58 | 79.82 | 79.95 | 1.30M | -0.30% |
| 2026-04-24 | 80.68 | 81.01 | 79.97 | 80.19 | 559K | -0.68% |
| 2026-04-23 | 79.44 | 80.89 | 79.29 | 80.74 | 1.23M | +2.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
REG — Frequently Asked Questions
Quick answers to the most common questions about buying REG stock.
How has REG stock performed recently?
REG returned +14.2% over the past year, beating its 5-year annualized CAGR of +4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is REG's all-time high price?
Regency Centers Corporation reached $93.49 on 2007-02-08. The 52-week high is $81.92. Current 1-year return of +14.2% places the stock closer to historical peaks.
Where can I download REG historical price data?
This page provides REG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.