Regency Centers Corporation (REG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
REG Historical Performance
Short-Term Returns
REG Stock Price Trajectory (2011–2026)
As of May 6, 2026, Regency Centers Corporation (REG) trades at $78.89, representing a +8.8% return over the past year. The stock has delivered a +47.4% total return over five years (+4.8% 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 -15.6%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+13.6% 1Y), FRT (+21.8% 1Y), and SITC (-52.8% 1Y), REG has underperformed the peer group average. Compare REG vs KIM →
REG Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 80.00 | 80.39 | 78.47 | 79.00 | 1.26M | -1.26% |
| 2026-04-21 | 81.20 | 81.29 | 79.91 | 80.01 | 1.11M | -1.37% |
| 2026-04-20 | 80.93 | 81.66 | 80.68 | 81.12 | 1.26M | +0.23% |
| 2026-04-17 | 79.65 | 81.15 | 79.54 | 80.93 | 1.38M | +1.61% |
| 2026-04-16 | 79.52 | 79.92 | 79.33 | 79.65 | 1.00M | +0.16% |
| 2026-04-15 | 79.44 | 79.61 | 79.08 | 79.52 | 1.31M | -0.06% |
| 2026-04-14 | 78.07 | 79.67 | 78.07 | 79.57 | 1.18M | +1.58% |
| 2026-04-13 | 78.39 | 78.39 | 77.66 | 78.33 | 1.17M | -0.09% |
| 2026-04-10 | 78.20 | 78.90 | 77.87 | 78.40 | 1.36M | +0.06% |
| 2026-04-09 | 77.70 | 78.99 | 77.70 | 78.35 | 1.16M | +0.63% |
| 2026-04-08 | 77.86 | 78.12 | 77.17 | 77.86 | 1.32M | +0.69% |
| 2026-04-07 | 76.45 | 77.55 | 76.45 | 77.33 | 789K | +0.91% |
| 2026-04-06 | 76.94 | 77.14 | 76.44 | 76.63 | 799K | -0.45% |
| 2026-04-02 | 76.06 | 77.33 | 75.69 | 76.98 | 1.08M | +1.14% |
| 2026-04-01 | 75.49 | 76.50 | 75.38 | 76.11 | 1.19M | +0.59% |
| 2026-03-31 | 75.97 | 77.13 | 74.77 | 75.66 | 1.50M | +1.03% |
| 2026-03-30 | 74.95 | 75.56 | 74.54 | 74.89 | 857K | +0.79% |
| 2026-03-27 | 74.72 | 75.05 | 73.97 | 74.30 | 872K | -0.13% |
| 2026-03-26 | 74.35 | 75.16 | 74.21 | 74.40 | 768K | -0.04% |
| 2026-03-25 | 74.63 | 74.97 | 73.91 | 74.43 | 994K | -0.20% |
| 2026-03-24 | 74.33 | 75.39 | 74.03 | 74.58 | 1.04M | -0.09% |
Full REG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See REG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs REG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare REG vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonREG — Frequently Asked Questions
Quick answers to the most common questions about buying REG stock.
How has REG stock performed recently?
REG returned +8.8% over the past year, beating its 5-year annualized CAGR of +4.8%. 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 $81.66. Current 1-year return of +8.8% 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 2011-2026, downloadable in CSV format.