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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.12$157.48415,500——
2012-12-28$46.46$155.27397,300——
2012-12-27$46.83$156.51385,000——
2012-12-26$46.26$154.61427,700——
2012-12-24$46.65$155.91193,800——
2012-12-21$46.85$156.581,315,200——
2012-12-20$47.12$157.48681,900——
2012-12-19$46.42$155.14582,300——
2012-12-18$46.75$156.241,171,500——
2012-12-17$46.04$153.87819,500——
2012-12-14$46.11$154.10529,100——
2012-12-13$46.05$153.90499,700——
2012-12-12$46.38$155.01519,600——
2012-12-11$46.83$156.51371,900——
2012-12-10$46.68$156.01605,000——
2012-12-07$46.97$156.98384,700——
2012-12-06$46.69$156.04480,900——
2012-12-05$46.92$156.81905,000——
2012-12-04$46.80$156.41636,600——
2012-12-03$46.98$157.01724,500——
2012-11-30$46.85$156.581,156,500——
2012-11-29$46.67$155.98908,600——
2012-11-28$46.55$155.57831,400——
2012-11-27$46.68$156.01607,000——
2012-11-26$46.72$156.14624,100——
2012-11-23$46.56$155.61150,400——
2012-11-21$46.05$153.90329,400——
2012-11-20$46.08$154.001,005,100——
2012-11-19$45.67$152.63686,600——
2012-11-16$45.43$151.83677,800——
2012-11-15$45.29$151.36635,100——
2012-11-14$45.45$151.90636,200——
2012-11-13$46.36$154.94681,400——
2012-11-12$46.29$154.71505,000——
2012-11-09$46.61$155.78989,700——
2012-11-08$47.61$157.57917,300——
2012-11-07$48.60$160.85518,300——
2012-11-06$49.06$162.37817,300——
2012-11-05$49.05$162.34768,100——
2012-11-02$49.08$162.44884,800——
2012-11-01$48.33$159.95757,900——
2012-10-31$48.02$158.93950,100——
2012-10-26$47.20$156.21686,000——
2012-10-25$47.80$158.20486,000——
2012-10-24$48.22$159.59368,000——
2012-10-23$48.46$160.38444,400——
2012-10-22$49.14$162.63460,200——
2012-10-19$49.58$164.09359,600——
2012-10-18$50.02$165.55481,400——
2012-10-17$49.55$163.99584,600——
2012-10-16$49.42$163.56579,700——
2012-10-15$48.86$161.71629,800——
2012-10-12$48.90$161.84466,400——
2012-10-11$49.01$162.20703,300——
2012-10-10$48.72$161.24597,800——
2012-10-09$48.27$159.75571,500——
2012-10-08$48.52$160.58532,300——
2012-10-05$48.51$160.55219,200——
2012-10-04$48.51$160.55776,700——
2012-10-03$48.50$160.52778,000——
2012-10-02$48.61$160.88825,400——
2012-10-01$48.44$160.32778,900——
2012-09-28$48.73$161.28625,400——
2012-09-27$48.69$161.14865,700——
2012-09-26$48.33$159.95558,800——
2012-09-25$48.62$160.911,094,900——
2012-09-24$48.86$161.71622,900——
2012-09-21$48.81$161.541,155,800——
2012-09-20$48.85$161.67888,400——
2012-09-19$49.62$164.22542,900——
2012-09-18$49.91$165.18643,200——
2012-09-17$50.08$165.74399,700——
2012-09-14$50.52$167.20645,300——
2012-09-13$50.39$166.77502,900——
2012-09-12$49.91$165.18485,000——
2012-09-11$49.35$163.33704,400——
2012-09-10$49.35$163.33506,400——
2012-09-07$49.57$164.06394,300——
2012-09-06$49.71$164.52442,000——
2012-09-05$49.38$163.43552,100——
2012-09-04$49.54$163.96615,500——
2012-08-31$49.00$162.17710,600——
2012-08-30$49.11$162.53309,000——
2012-08-29$49.16$162.70336,600——
2012-08-28$49.30$163.16393,000——
2012-08-27$49.45$163.661,002,300——
2012-08-24$49.42$163.56778,900——
2012-08-23$48.80$161.51461,200——
2012-08-22$49.17$162.73303,600——
2012-08-21$49.13$162.60710,400——
2012-08-20$48.61$160.88373,600——
2012-08-17$48.96$162.04466,700——
2012-08-16$48.42$160.251,035,600——
2012-08-15$47.95$158.70583,300——
2012-08-14$47.81$158.23306,000——
2012-08-13$47.99$158.83337,800——
2012-08-10$48.49$158.95602,000——
2012-08-09$48.23$158.10656,200——
2012-08-08$48.19$157.97844,300——
2012-08-07$48.40$158.66534,100——
2012-08-06$48.59$159.28624,800——
2012-08-03$48.89$160.26386,000——
2012-08-02$48.65$159.47620,300——
2012-08-01$48.64$159.441,066,500——
2012-07-31$47.85$156.85468,600——
2012-07-30$47.76$156.56301,400——
2012-07-27$47.31$155.08409,700——
2012-07-26$46.61$152.791,232,500——
2012-07-25$46.19$151.41805,600——
2012-07-24$46.15$151.281,025,800——
2012-07-23$46.83$153.51404,300——
2012-07-20$47.35$155.21673,000——
2012-07-19$47.67$156.261,283,500——
2012-07-18$48.11$157.70825,800——
2012-07-17$48.36$158.52742,600——
2012-07-16$47.99$157.311,193,400——
2012-07-13$47.75$156.52404,500——
2012-07-12$47.34$155.18646,500——
2012-07-11$47.33$155.15664,900——
2012-07-10$47.17$154.62521,100——
2012-07-09$47.67$156.26400,900——
2012-07-06$47.50$155.70443,900——
2012-07-05$47.70$156.36442,500——
2012-07-03$47.75$156.52319,000——
2012-07-02$47.81$156.72453,100——
2012-06-29$47.57$155.93589,600——
2012-06-28$46.52$152.491,426,800——
2012-06-27$45.60$149.48878,200——
2012-06-26$45.84$150.26825,500——
2012-06-25$45.81$150.17570,600——
2012-06-22$46.43$152.201,389,600——
2012-06-21$46.00$150.79720,000——
2012-06-20$46.36$151.97784,800——
2012-06-19$46.17$151.35713,300——
2012-06-18$46.34$151.901,133,300——
2012-06-15$45.78$150.07886,100——
2012-06-14$44.97$147.41502,700——
2012-06-13$44.27$145.12822,800——
2012-06-12$44.47$145.77454,600——
2012-06-11$43.69$143.22643,100——
2012-06-08$44.74$146.66345,500——
2012-06-07$43.89$143.87359,000——
2012-06-06$44.21$144.92474,900——
2012-06-05$43.19$141.58443,500——
2012-06-04$42.23$138.43664,400——
2012-06-01$42.14$138.13841,500——
2012-05-31$43.81$143.61897,500——
2012-05-30$43.34$142.07699,000——
2012-05-29$44.35$145.38557,400——
2012-05-25$43.82$143.64371,100——
2012-05-24$44.19$144.85383,600——
2012-05-23$44.11$144.59599,000——
2012-05-22$44.29$145.18673,300——
2012-05-21$44.07$144.46606,000——
2012-05-18$42.95$140.79812,400——
2012-05-17$43.85$143.74644,400——
2012-05-16$45.29$148.46538,400——
2012-05-15$46.15$151.28689,200——
2012-05-14$46.75$153.251,093,200——
2012-05-11$47.83$155.271,208,700——
2012-05-10$47.31$153.58727,200——
2012-05-09$47.39$153.84675,900——
2012-05-08$47.46$154.07488,800——
2012-05-07$47.11$152.93459,600——
2012-05-04$47.03$152.67618,200——
2012-05-03$46.82$151.99731,300——
2012-05-02$45.51$147.74507,700——
2012-05-01$45.62$148.09615,400——
2012-04-30$44.96$145.95504,400——
2012-04-27$44.93$145.85605,600——
2012-04-26$44.57$144.69458,700——
2012-04-25$44.66$144.981,019,200——
2012-04-24$43.93$142.61576,200——
2012-04-23$43.37$140.79319,400——
2012-04-20$43.76$142.06346,500——
2012-04-19$43.15$140.08448,300——
2012-04-18$43.45$141.05480,100——
2012-04-17$44.23$143.58522,800——
2012-04-16$43.50$141.21614,200——
2012-04-13$42.70$138.62417,900——
2012-04-12$43.13$140.01515,500——
2012-04-11$42.69$138.58679,100——
2012-04-10$42.13$136.77801,500——
2012-04-09$43.38$140.82466,900——
2012-04-05$43.68$141.80264,100——
2012-04-04$44.14$143.29531,200——
2012-04-03$44.35$143.97443,300——
2012-04-02$44.51$144.49614,600——
2012-03-30$44.48$144.39569,800——
2012-03-29$44.38$144.07362,800——
2012-03-28$44.40$144.13427,200——
2012-03-27$44.43$144.23423,100——
2012-03-26$44.54$144.59456,700——
2012-03-23$44.25$143.65586,100——
2012-03-22$44.23$143.58670,100——
2012-03-21$44.51$144.49636,100——
2012-03-20$44.62$144.85646,900——
2012-03-19$44.63$144.88478,600——
2012-03-16$44.25$143.65815,100——
2012-03-15$43.64$141.67979,300——
2012-03-14$43.25$140.40998,900——
2012-03-13$43.06$139.781,367,200——
2012-03-12$41.92$136.081,120,800——
2012-03-09$41.92$136.08840,800——
2012-03-08$42.07$136.571,136,300——
2012-03-07$42.62$138.36636,400——
2012-03-06$42.44$137.77737,700——
2012-03-05$43.07$139.82495,500——
2012-03-02$42.85$139.10489,600——
2012-03-01$43.13$140.01644,200——
2012-02-29$42.79$138.91776,100——
2012-02-28$42.56$138.16581,200——
2012-02-27$42.78$138.88427,500——
2012-02-24$42.98$139.52399,900——
2012-02-23$42.95$139.43631,200——
2012-02-22$42.21$137.02575,700——
2012-02-21$42.66$138.49619,800——
2012-02-17$43.25$140.40582,000——
2012-02-16$43.09$139.88810,300——
2012-02-15$42.64$138.42778,100——
2012-02-14$42.51$138.00676,000——
2012-02-13$42.84$139.07610,200——
2012-02-10$42.51$136.50652,100——
2012-02-09$42.82$137.49481,300——
2012-02-08$43.19$138.68561,200——
2012-02-07$42.99$138.04585,400——
2012-02-06$43.49$139.64689,800——
2012-02-03$43.36$139.23898,800——
2012-02-02$42.18$135.441,320,900——
2012-02-01$41.20$132.29818,100——
2012-01-31$41.32$132.671,220,600——
2012-01-30$41.51$133.28843,000——
2012-01-27$41.57$133.481,438,600——
2012-01-26$41.42$133.00946,600——
2012-01-25$40.87$131.231,199,700——
2012-01-24$40.50$130.04776,500——
2012-01-23$40.09$128.73763,500——
2012-01-20$40.33$129.50972,300——
2012-01-19$40.26$129.27572,300——
2012-01-18$40.02$128.50792,500——
2012-01-17$39.32$126.25505,400——
2012-01-13$39.12$125.61673,500——
2012-01-12$39.25$126.03956,000——
2012-01-11$38.66$124.131,001,300——
2012-01-10$37.86$121.57839,700——
2012-01-09$37.19$119.41846,700——
2012-01-06$37.05$118.96852,000——
2012-01-05$36.88$118.421,068,600——
2012-01-04$36.69$117.811,031,600——
2012-01-03$37.56$120.60859,800——