Regency Centers Corporation (REG) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +4.8%
- 3M
- -2.8%
- YTD
- +10.1%
- 1Y
- +8.9%
- 3Y
- +6.9%
- 5Y
- +0.4%
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
- +6.0%
REG Stock Price Trajectory (1993–2026)
As of November 8, 2026, Regency Centers Corporation (REG) trades at $74.84, representing a +8.9% return over the past year. The stock has delivered a +20.4% total return over five years (+0.4% 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 -19.9%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers KIM (+26.1% 1Y), FRT (+17.4% 1Y), and SITC (-90.7% 1Y), REG has underperformed the peer group average. Compare REG vs KIM →
REG Historical Price Data · from 1993
Rows 1–50 of 8,312| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 76.28 | 76.28 | 74.60 | 74.84 | 2.09M | -1.89% |
| 2026-11-05 | 77.57 | 77.99 | 75.78 | 76.28 | 1.76M | -0.73% |
| 2026-11-04 | 75.50 | 76.97 | 75.50 | 76.84 | 1.64M | +2.22% |
| 2026-11-03 | 75.55 | 75.55 | 74.78 | 75.17 | 1.04M | -0.54% |
| 2026-11-02 | 74.92 | 75.82 | 74.56 | 75.58 | 1.20M | +1.33% |
| 2026-10-30 | 75.66 | 75.83 | 74.39 | 74.59 | 1.20M | -0.52% |
| 2026-10-29 | 74.06 | 75.09 | 73.60 | 74.98 | 1.07M | +2.45% |
| 2026-10-28 | 74.16 | 74.16 | 73.02 | 73.19 | 948K | -1.47% |
| 2026-10-27 | 73.98 | 74.42 | 73.47 | 74.28 | 1.20M | +0.83% |
| 2026-10-26 | 73.92 | 74.50 | 73.58 | 73.67 | 1.39M | -0.42% |
| 2026-10-23 | 75.00 | 75.09 | 73.77 | 73.98 | 725K | -0.54% |
| 2026-10-22 | 72.58 | 74.43 | 72.35 | 74.38 | 1.23M | +2.99% |
| 2026-10-21 | 73.20 | 73.40 | 72.12 | 72.22 | 1.10M | -1.34% |
| 2026-10-20 | 72.97 | 73.68 | 72.72 | 73.20 | 992K | +1.09% |
| 2026-10-19 | 72.98 | 72.98 | 72.25 | 72.41 | 1.20M | -1.13% |
| 2026-10-16 | 73.42 | 74.08 | 72.86 | 73.24 | 1.51M | +0.27% |
| 2026-10-15 | 73.13 | 73.41 | 72.41 | 73.04 | 1.69M | +1.77% |
| 2026-10-14 | 71.65 | 71.91 | 70.95 | 71.77 | 1.50M | +0.17% |
| 2026-10-13 | 72.43 | 72.65 | 70.92 | 71.65 | 1.42M | -0.08% |
| 2026-10-12 | 72.11 | 72.14 | 71.54 | 71.71 | 1.06M | -0.47% |
| 2026-10-09 | 71.64 | 72.27 | 71.43 | 72.05 | 1.19M | +0.80% |
| 2026-10-08 | 71.02 | 71.59 | 70.38 | 71.48 | 1.64M | +0.96% |
| 2026-10-07 | 71.42 | 71.55 | 70.76 | 70.80 | 1.32M | -0.87% |
| 2026-10-06 | 71.23 | 71.86 | 71.07 | 71.42 | 1.13M | +0.13% |
| 2026-10-05 | 71.66 | 71.67 | 70.86 | 71.33 | 1.52M | -0.38% |
| 2026-10-02 | 72.05 | 72.50 | 71.45 | 71.60 | 1.14M | -0.28% |
| 2026-10-01 | 71.62 | 71.96 | 70.93 | 71.80 | 1.12M | -0.11% |
| 2026-09-30 | 73.11 | 73.16 | 71.85 | 71.88 | 1.23M | -1.07% |
| 2026-09-29 | 73.14 | 73.48 | 72.37 | 72.66 | 1.00M | -0.91% |
| 2026-09-28 | 73.30 | 73.58 | 72.86 | 73.33 | 1.02M | +0.14% |
| 2026-09-25 | 73.20 | 73.33 | 72.19 | 73.23 | 1.08M | +0.43% |
| 2026-09-24 | 72.94 | 73.23 | 72.56 | 72.92 | 1.47M | +0.26% |
| 2026-09-23 | 73.24 | 73.54 | 72.68 | 72.73 | 1.69M | -1.09% |
| 2026-09-22 | 73.18 | 73.67 | 72.86 | 73.53 | 1.47M | +0.84% |
| 2026-09-21 | 73.20 | 73.30 | 72.44 | 72.92 | 1.35M | -0.04% |
| 2026-09-18 | 72.85 | 73.32 | 72.34 | 72.95 | 2.44M | -0.23% |
| 2026-09-17 | 73.37 | 73.54 | 72.75 | 73.12 | 1.42M | -0.19% |
| 2026-09-16 | 74.01 | 74.53 | 72.54 | 73.26 | 1.44M | -1.07% |
| 2026-09-15 | 74.48 | 74.48 | 73.76 | 74.05 | 1.22M | -0.64% |
| 2026-09-14 | 74.91 | 75.83 | 74.29 | 74.53 | 1.29M | -0.12% |
| 2026-09-11 | 75.05 | 75.16 | 74.33 | 74.62 | 1.62M | -0.92% |
| 2026-09-10 | 75.43 | 75.83 | 74.81 | 75.31 | 1.73M | -0.04% |
| 2026-09-09 | 75.93 | 76.25 | 75.15 | 75.34 | 1.33M | -0.78% |
| 2026-09-08 | 75.16 | 76.17 | 75.12 | 75.93 | 1.32M | +0.89% |
| 2026-09-04 | 75.40 | 76.27 | 75.23 | 75.26 | 884K | -0.87% |
| 2026-09-03 | 76.32 | 76.54 | 75.72 | 75.92 | 1.27M | +0.15% |
| 2026-09-02 | 76.44 | 76.44 | 75.52 | 75.81 | 1.03M | -0.33% |
| 2026-09-01 | 75.13 | 76.07 | 75.02 | 76.06 | 1.49M | +1.73% |
| 2026-08-31 | 75.50 | 75.60 | 74.64 | 74.77 | 1.78M | -0.99% |
| 2026-08-28 | 75.46 | 75.82 | 75.01 | 75.52 | 848K | +0.08% |
REG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +8.9% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades below 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 $83.66. Current 1-year return of +8.9% 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.