NASDAQ:REG | Historical Stock Price | REGENCY CENTERS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.96$29.94$59.90$119.84$239.78$479.761993-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.62$120.79481,000——
2011-12-29$37.76$121.24888,200——
2011-12-28$37.31$119.80731,700——
2011-12-27$37.75$121.21584,500——
2011-12-23$37.67$120.96294,100——
2011-12-22$37.74$121.18898,400——
2011-12-21$36.95$118.64485,400——
2011-12-20$37.05$118.96816,000——
2011-12-19$35.98$115.53771,800——
2011-12-16$36.18$116.171,442,700——
2011-12-15$35.65$114.47914,000——
2011-12-14$35.29$113.31792,200——
2011-12-13$35.50$113.99815,000——
2011-12-12$35.71$114.661,079,300——
2011-12-09$36.63$117.62778,200——
2011-12-08$36.27$116.461,043,500——
2011-12-07$38.13$122.43541,100——
2011-12-06$37.24$119.57596,500——
2011-12-05$37.32$119.83628,600——
2011-12-02$37.00$118.80559,300——
2011-12-01$36.69$117.81577,500——
2011-11-30$37.16$119.322,103,100——
2011-11-29$35.67$114.53815,400——
2011-11-28$35.68$114.57729,500——
2011-11-25$34.60$111.10219,400——
2011-11-23$34.46$110.65569,000——
2011-11-22$35.72$114.69500,700——
2011-11-21$35.83$115.05669,700——
2011-11-18$37.02$118.87934,400——
2011-11-17$36.71$117.87853,400——
2011-11-16$37.35$119.93848,300——
2011-11-15$37.66$120.92703,700——
2011-11-14$37.05$118.96697,800——
2011-11-11$38.20$121.17599,000——
2011-11-10$37.45$118.791,306,900——
2011-11-09$37.49$118.921,324,100——
2011-11-08$39.64$125.74665,400——
2011-11-07$39.32$124.72523,900——
2011-11-04$39.67$125.83428,100——
2011-11-03$40.01$126.91844,800——
2011-11-02$39.53$125.391,179,900——
2011-11-01$38.70$122.761,177,500——
2011-10-31$40.96$129.921,129,200——
2011-10-28$41.30$131.00696,400——
2011-10-27$40.79$129.39784,500——
2011-10-26$38.79$123.04916,400——
2011-10-25$38.82$123.141,055,100——
2011-10-24$38.89$123.36815,200——
2011-10-21$37.73$119.68755,600——
2011-10-20$36.52$115.84865,800——
2011-10-19$35.83$113.651,207,000——
2011-10-18$36.48$115.71976,500——
2011-10-17$34.83$110.48791,600——
2011-10-14$35.88$113.81608,200——
2011-10-13$35.33$112.07473,200——
2011-10-12$35.97$114.101,007,000——
2011-10-11$34.97$110.92850,200——
2011-10-10$36.03$114.29768,600——
2011-10-07$34.46$109.31927,300——
2011-10-06$35.69$113.211,173,800——
2011-10-05$34.40$109.12953,100——
2011-10-04$34.91$110.731,600,000——
2011-10-03$33.37$105.851,532,800——
2011-09-30$35.33$112.071,632,500——
2011-09-29$36.63$116.19965,400——
2011-09-28$35.78$113.49851,100——
2011-09-27$36.70$116.41860,800——
2011-09-26$35.91$113.91893,200——
2011-09-23$35.21$111.69980,400——
2011-09-22$34.87$110.61950,200——
2011-09-21$35.99$114.16851,700——
2011-09-20$38.08$120.79601,400——
2011-09-19$38.45$121.96714,100——
2011-09-16$39.50$125.291,481,300——
2011-09-15$38.72$122.821,126,300——
2011-09-14$38.13$120.95591,900——
2011-09-13$37.88$120.16636,400——
2011-09-12$37.69$119.55665,500——
2011-09-09$37.54$119.081,202,700——
2011-09-08$39.20$124.34794,600——
2011-09-07$39.93$126.66911,300——
2011-09-06$38.60$122.441,259,100——
2011-09-02$39.10$124.02832,700——
2011-09-01$40.27$127.741,396,700——
2011-08-31$41.26$130.882,597,800——
2011-08-30$41.75$132.43826,500——
2011-08-29$41.74$132.401,288,100——
2011-08-26$40.04$127.011,031,500——
2011-08-25$39.67$125.83712,200——
2011-08-24$40.48$128.40677,800——
2011-08-23$39.72$125.99801,400——
2011-08-22$38.69$122.72829,800——
2011-08-19$38.59$122.411,067,600——
2011-08-18$38.96$123.581,400,600——
2011-08-17$40.53$128.561,434,100——
2011-08-16$39.90$126.561,419,100——
2011-08-15$39.78$126.181,616,100——
2011-08-12$38.92$121.991,458,900——
2011-08-11$38.87$121.832,761,900——
2011-08-10$36.40$114.092,352,900——
2011-08-09$37.02$116.031,960,500——
2011-08-08$34.11$106.912,657,500——
2011-08-05$37.63$117.942,575,100——
2011-08-04$38.35$120.202,031,000——
2011-08-03$41.68$130.641,771,500——
2011-08-02$42.24$132.391,043,600——
2011-08-01$44.41$139.19715,200——
2011-07-29$44.92$140.79516,200——
2011-07-28$45.00$141.04541,000——
2011-07-27$45.13$141.45658,000——
2011-07-26$46.76$146.56547,500——
2011-07-25$46.63$146.15676,700——
2011-07-22$47.20$147.94463,500——
2011-07-21$46.97$147.22720,000——
2011-07-20$47.32$148.31697,500——
2011-07-19$47.29$148.22909,200——
2011-07-18$46.32$145.181,140,600——
2011-07-15$46.55$145.90782,300——
2011-07-14$46.22$144.871,117,200——
2011-07-13$46.54$145.871,141,800——
2011-07-12$46.89$146.971,426,900——
2011-07-11$46.49$145.71769,700——
2011-07-08$46.98$147.25683,600——
2011-07-07$46.75$146.53921,400——
2011-07-06$46.09$144.461,194,100——
2011-07-05$45.51$142.64716,700——
2011-07-01$44.99$141.01591,500——
2011-06-30$43.97$137.81699,100——
2011-06-29$44.00$137.91453,500——
2011-06-28$43.20$135.40508,700——
2011-06-27$42.83$134.24577,400——
2011-06-24$42.65$133.68595,100——
2011-06-23$42.68$133.771,020,700——
2011-06-22$43.41$136.06828,100——
2011-06-21$43.26$135.59498,700——
2011-06-20$42.93$134.55691,300——
2011-06-17$42.49$133.171,304,900——
2011-06-16$41.78$130.95837,800——
2011-06-15$41.44$129.881,008,900——
2011-06-14$42.00$131.641,118,900——
2011-06-13$41.69$130.67732,400——
2011-06-10$41.62$130.451,104,400——
2011-06-09$42.81$134.18899,900——
2011-06-08$43.50$136.34554,500——
2011-06-07$43.86$137.47902,900——
2011-06-06$43.44$136.15996,600——
2011-06-03$44.09$138.19692,300——
2011-06-02$44.10$138.22601,800——
2011-06-01$44.44$139.29928,300——
2011-05-31$46.31$145.151,412,800——
2011-05-27$46.00$144.18659,500——
2011-05-26$45.77$143.45664,000——
2011-05-25$45.36$142.17653,600——
2011-05-24$44.93$140.82559,300——
2011-05-23$44.74$140.23845,700——
2011-05-20$45.08$141.29816,500——
2011-05-19$46.06$144.36621,100——
2011-05-18$46.04$144.302,557,200——
2011-05-17$45.16$141.54831,800——
2011-05-16$45.07$141.26632,400——
2011-05-13$45.26$140.41609,600——
2011-05-12$45.48$141.09821,000——
2011-05-11$45.36$140.72882,300——
2011-05-10$45.96$142.58754,200——
2011-05-09$45.33$140.62771,900——
2011-05-06$45.43$140.931,040,800——
2011-05-05$45.86$142.271,222,400——
2011-05-04$46.77$145.09675,500——
2011-05-03$46.90$145.49675,800——
2011-05-02$47.08$146.05523,800——
2011-04-29$47.06$145.99502,000——
2011-04-28$46.85$145.34650,600——
2011-04-27$46.05$142.86424,600——
2011-04-26$45.50$141.15626,200——
2011-04-25$45.00$139.60296,800——
2011-04-21$44.65$138.51609,500——
2011-04-20$44.60$138.36541,200——
2011-04-19$43.66$135.44683,600——
2011-04-18$42.97$133.30554,900——
2011-04-15$43.21$134.05519,100——
2011-04-14$42.83$132.87855,600——
2011-04-13$42.00$130.29398,700——
2011-04-12$41.90$129.98640,400——
2011-04-11$42.49$131.81260,800——
2011-04-08$42.55$132.00436,800——
2011-04-07$42.89$133.05564,100——
2011-04-06$43.82$135.94377,300——
2011-04-05$43.58$135.19412,200——
2011-04-04$43.76$135.75530,600——
2011-04-01$43.60$135.261,046,700——
2011-03-31$43.48$134.881,170,700——
2011-03-30$43.19$133.98771,400——
2011-03-29$42.19$130.88537,300——
2011-03-28$42.19$130.88364,200——
2011-03-25$42.11$130.63373,400——
2011-03-24$41.56$128.931,171,600——
2011-03-23$41.34$128.241,258,000——
2011-03-22$42.44$131.66387,300——
2011-03-21$42.86$132.96398,600——
2011-03-18$42.70$132.46700,000——
2011-03-17$42.50$131.84786,000——
2011-03-16$41.97$130.201,000,300——
2011-03-15$42.88$133.02662,900——
2011-03-14$43.39$134.60526,000——
2011-03-11$44.10$136.81525,100——
2011-03-10$43.67$135.47730,500——
2011-03-09$44.18$137.06650,300——
2011-03-08$44.30$137.43492,600——
2011-03-07$43.39$134.60804,400——
2011-03-04$43.49$134.91891,000——
2011-03-03$43.87$136.09585,000——
2011-03-02$43.23$134.11833,500——
2011-03-01$43.79$135.85976,400——
2011-02-28$45.25$140.37793,500——
2011-02-25$44.35$137.58653,500——
2011-02-24$43.31$134.36831,800——
2011-02-23$43.78$135.811,158,100——
2011-02-22$43.90$136.191,443,000——
2011-02-18$43.90$136.19921,900——
2011-02-17$43.69$135.53381,100——
2011-02-16$43.62$135.32579,600——
2011-02-15$43.20$134.01699,400——
2011-02-14$42.81$132.81741,400——
2011-02-11$43.09$132.243,336,200——
2011-02-10$43.17$132.48947,700——
2011-02-09$42.29$129.78658,400——
2011-02-08$42.30$129.81819,100——
2011-02-07$42.29$129.781,198,500——
2011-02-04$42.00$128.89995,900——
2011-02-03$42.70$131.041,302,300——
2011-02-02$43.28$132.82952,100——
2011-02-01$43.56$133.68668,200——
2011-01-31$43.11$132.30591,200——
2011-01-28$42.73$131.13615,400——
2011-01-27$43.09$132.24490,400——
2011-01-26$42.10$129.20348,400——
2011-01-25$42.34$129.94504,000——
2011-01-24$41.79$128.25402,900——
2011-01-21$41.38$126.99538,300——
2011-01-20$41.62$127.73487,100——
2011-01-19$41.46$127.24742,600——
2011-01-18$41.98$128.83902,000——
2011-01-14$41.41$127.08699,100——
2011-01-13$41.35$126.90828,300——
2011-01-12$41.73$128.06562,100——
2011-01-11$41.58$127.60448,200——
2011-01-10$41.53$127.45762,300——
2011-01-07$41.53$127.45773,600——
2011-01-06$41.95$128.74935,600——
2011-01-05$42.15$129.351,074,300——
2011-01-04$41.93$128.68799,500——
2011-01-03$43.04$132.08597,100——