Regency Centers Corporation (REG) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -5.2%
- 3M
- -7.6%
- YTD
- +7.0%
- 1Y
- +1.7%
- 3Y
- +6.2%
- 5Y
- +1.3%
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
- +18.1%
REG Stock Price Trajectory (1993–2026)
As of September 24, 2026, Regency Centers Corporation (REG) trades at $72.73, representing a +1.7% return over the past year. The stock has delivered a +26.5% total return over five years (+1.3% 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 -22.2%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers KIM (+1.4% 1Y), FRT (+9.3% 1Y), and SITC (-66.1% 1Y), REG has underperformed the peer group average. Compare REG vs KIM →
REG Historical Price Data · from 1993
Rows 1–50 of 8,280| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 73.13 | 73.54 | 72.68 | 72.73 | 1.65M | -1.09% |
| 2026-09-22 | 73.14 | 73.67 | 72.86 | 73.53 | 1.45M | +0.84% |
| 2026-09-21 | 72.97 | 73.32 | 72.44 | 72.92 | 1.35M | -0.04% |
| 2026-09-18 | 72.85 | 73.32 | 72.34 | 72.95 | 2.39M | -0.23% |
| 2026-09-17 | 73.38 | 73.46 | 72.75 | 73.12 | 1.08M | -0.19% |
| 2026-09-16 | 74.01 | 74.53 | 72.55 | 73.26 | 1.42M | -1.07% |
| 2026-09-15 | 74.48 | 74.48 | 73.76 | 74.05 | 1.08M | -0.64% |
| 2026-09-14 | 74.89 | 75.83 | 74.29 | 74.53 | 1.22M | -0.12% |
| 2026-09-11 | 75.05 | 75.16 | 74.32 | 74.62 | 1.38M | -0.92% |
| 2026-09-10 | 75.43 | 75.83 | 74.81 | 75.31 | 1.63M | -0.04% |
| 2026-09-09 | 75.93 | 76.25 | 75.14 | 75.34 | 1.32M | -0.78% |
| 2026-09-08 | 75.42 | 76.17 | 75.16 | 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 | 75.69 | 75.92 | 1.17M | +0.15% |
| 2026-09-02 | 76.08 | 76.44 | 75.52 | 75.81 | 1.02M | -0.33% |
| 2026-09-01 | 75.13 | 76.07 | 74.99 | 76.06 | 1.49M | +1.73% |
| 2026-08-31 | 75.00 | 75.23 | 74.64 | 74.77 | 1.71M | -0.99% |
| 2026-08-28 | 75.59 | 75.82 | 75.01 | 75.52 | 848K | +0.08% |
| 2026-08-27 | 75.66 | 75.88 | 75.39 | 75.46 | 654K | -1.20% |
| 2026-08-26 | 76.89 | 76.89 | 76.34 | 76.38 | 763K | -0.44% |
| 2026-08-25 | 76.81 | 77.14 | 76.29 | 76.72 | 671K | +0.04% |
| 2026-08-24 | 76.49 | 77.08 | 76.31 | 76.69 | 836K | +0.83% |
| 2026-08-21 | 76.81 | 77.18 | 75.78 | 76.06 | 1.11M | -0.59% |
| 2026-08-20 | 76.15 | 77.06 | 76.10 | 76.51 | 1.06M | +0.14% |
| 2026-08-19 | 76.41 | 76.49 | 75.87 | 76.40 | 1.49M | +0.28% |
| 2026-08-18 | 76.85 | 76.97 | 76.01 | 76.19 | 1.44M | -0.24% |
| 2026-08-17 | 76.49 | 76.58 | 76.00 | 76.37 | 731K | -0.44% |
| 2026-08-14 | 76.88 | 77.22 | 76.64 | 76.71 | 645K | -0.20% |
| 2026-08-13 | 76.02 | 77.01 | 75.90 | 76.86 | 1.21M | +1.48% |
| 2026-08-12 | 75.82 | 76.08 | 75.51 | 75.74 | 890K | -0.11% |
| 2026-08-11 | 75.96 | 76.33 | 75.35 | 75.82 | 1.10M | -0.38% |
| 2026-08-10 | 77.00 | 77.28 | 75.70 | 76.11 | 1.26M | -1.31% |
| 2026-08-07 | 76.93 | 77.64 | 76.04 | 77.12 | 1.61M | +0.21% |
| 2026-08-06 | 79.73 | 80.70 | 76.91 | 76.96 | 2.58M | -2.67% |
| 2026-08-05 | 79.45 | 79.54 | 78.65 | 79.07 | 1.38M | -0.45% |
| 2026-08-04 | 79.55 | 79.88 | 78.36 | 79.43 | 1.92M | -1.08% |
| 2026-08-03 | 80.34 | 80.81 | 79.45 | 80.30 | 1.63M | +0.01% |
| 2026-07-31 | 80.21 | 81.26 | 79.94 | 80.29 | 1.32M | -0.09% |
| 2026-07-30 | 80.04 | 81.14 | 79.68 | 80.36 | 1.66M | -0.92% |
| 2026-07-29 | 81.07 | 81.44 | 80.53 | 81.11 | 1.80M | +0.17% |
| 2026-07-28 | 82.79 | 83.01 | 80.86 | 80.97 | 1.61M | -1.66% |
| 2026-07-27 | 81.99 | 83.01 | 81.99 | 82.34 | 1.03M | +0.23% |
| 2026-07-24 | 81.20 | 82.24 | 81.20 | 82.15 | 1.64M | +1.19% |
| 2026-07-23 | 82.44 | 82.70 | 81.01 | 81.18 | 1.45M | -1.26% |
| 2026-07-22 | 82.41 | 82.77 | 81.79 | 82.22 | 1.15M | +0.16% |
| 2026-07-21 | 82.04 | 82.36 | 81.53 | 82.09 | 1.22M | -0.06% |
| 2026-07-20 | 82.51 | 83.09 | 81.96 | 82.14 | 1.36M | -0.65% |
| 2026-07-17 | 83.06 | 83.66 | 81.66 | 82.68 | 1.44M | +0.36% |
| 2026-07-16 | 80.29 | 82.43 | 79.85 | 82.38 | 1.46M | +2.99% |
| 2026-07-15 | 80.46 | 81.06 | 79.78 | 79.99 | 1.20M | -0.42% |
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 +1.7% over the past year, beating its 5-year annualized CAGR of +1.3%. 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 +1.7% 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.