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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.09$265.64784,400——
2019-12-30$62.40$262.73435,400——
2019-12-27$62.46$262.99463,500——
2019-12-26$62.00$261.05529,400——
2019-12-24$61.87$260.50117,100——
2019-12-23$61.94$260.80473,200——
2019-12-20$62.65$263.791,856,300——
2019-12-19$62.54$263.321,019,700——
2019-12-18$62.36$262.571,761,400——
2019-12-17$61.48$258.861,365,400——
2019-12-16$61.78$260.12835,800——
2019-12-13$60.91$256.46944,600——
2019-12-12$60.82$256.081,690,600——
2019-12-11$62.65$263.792,692,300——
2019-12-10$64.25$270.52894,500——
2019-12-09$64.60$272.00554,900——
2019-12-06$64.36$270.99595,500——
2019-12-05$64.00$269.47842,100——
2019-12-04$64.57$271.871,023,700——
2019-12-03$64.13$270.021,017,500——
2019-12-02$63.77$268.501,236,200——
2019-11-29$65.04$273.85452,300——
2019-11-27$65.07$273.98936,600——
2019-11-26$64.70$272.421,071,700——
2019-11-25$64.35$270.94707,700——
2019-11-22$64.14$270.061,466,700——
2019-11-21$63.94$269.22569,900——
2019-11-20$64.41$271.20756,900——
2019-11-19$65.25$274.73767,600——
2019-11-18$65.20$274.52765,800——
2019-11-15$65.37$275.24605,000——
2019-11-14$65.77$276.92762,300——
2019-11-13$64.69$272.381,081,900——
2019-11-12$64.81$272.881,107,800——
2019-11-11$64.83$272.97956,200——
2019-11-08$64.66$272.25419,200——
2019-11-07$65.57$273.62570,300——
2019-11-06$66.72$278.42570,700——
2019-11-05$66.75$278.541,245,100——
2019-11-04$66.32$276.75646,400——
2019-11-01$67.09$279.961,319,800——
2019-10-31$67.24$280.592,000,000——
2019-10-30$69.75$291.06829,000——
2019-10-29$68.57$286.14552,100——
2019-10-28$68.08$284.09873,300——
2019-10-25$68.50$285.85713,800——
2019-10-24$68.92$287.60519,400——
2019-10-23$69.29$289.141,471,700——
2019-10-22$69.65$290.64618,300——
2019-10-21$69.50$290.02704,300——
2019-10-18$68.82$287.181,105,700——
2019-10-17$68.47$285.72784,100——
2019-10-16$68.47$285.72820,600——
2019-10-15$68.60$286.26586,600——
2019-10-14$68.44$285.59854,500——
2019-10-11$68.49$285.80493,200——
2019-10-10$68.30$285.01681,600——
2019-10-09$68.22$284.68534,300——
2019-10-08$68.37$285.30781,200——
2019-10-07$68.87$287.39583,000——
2019-10-04$69.02$288.01458,800——
2019-10-03$68.30$285.01937,200——
2019-10-02$68.48$285.76834,600——
2019-10-01$69.24$288.93861,300——
2019-09-30$69.49$289.981,015,400——
2019-09-27$69.08$288.27883,900——
2019-09-26$68.85$287.31711,400——
2019-09-25$67.55$281.881,138,400——
2019-09-24$67.62$282.17897,400——
2019-09-23$67.67$282.38581,200——
2019-09-20$67.73$282.631,777,300——
2019-09-19$68.00$283.76615,100——
2019-09-18$67.89$283.30961,000——
2019-09-17$68.11$284.22963,600——
2019-09-16$68.23$284.721,079,800——
2019-09-13$68.06$284.011,704,800——
2019-09-12$69.07$288.22824,300——
2019-09-11$68.72$286.762,184,300——
2019-09-10$68.22$284.681,435,600——
2019-09-09$68.39$285.39999,400——
2019-09-06$66.92$279.25657,600——
2019-09-05$66.58$277.83932,600——
2019-09-04$66.48$277.42781,700——
2019-09-03$65.33$272.62768,200——
2019-08-30$64.51$269.20537,200——
2019-08-29$64.43$268.86596,000——
2019-08-28$63.32$264.23819,100——
2019-08-27$62.83$262.181,008,800——
2019-08-26$63.61$265.44724,200——
2019-08-23$63.34$264.311,050,200——
2019-08-22$65.16$271.91845,100——
2019-08-21$65.36$272.74860,800——
2019-08-20$65.00$271.24527,900——
2019-08-19$65.73$274.29632,800——
2019-08-16$65.19$272.03914,400——
2019-08-15$65.04$271.41744,200——
2019-08-14$64.71$270.031,217,600——
2019-08-13$65.20$272.07897,800——
2019-08-12$64.84$270.57804,400——
2019-08-09$64.98$271.16586,700——
2019-08-08$65.60$271.301,127,800——
2019-08-07$64.70$267.581,074,600——
2019-08-06$64.21$265.551,032,200——
2019-08-05$63.84$264.02986,500——
2019-08-02$65.76$271.961,183,700——
2019-08-01$65.96$272.791,040,300——
2019-07-31$66.70$275.85938,900——
2019-07-30$66.93$276.80618,700——
2019-07-29$66.74$276.02467,700——
2019-07-26$66.20$273.78660,000——
2019-07-25$66.12$273.451,009,400——
2019-07-24$66.15$273.58867,100——
2019-07-23$65.55$271.10751,000——
2019-07-22$64.63$267.29680,400——
2019-07-19$65.01$268.86767,600——
2019-07-18$66.54$275.19593,200——
2019-07-17$66.54$275.19759,700——
2019-07-16$67.23$278.04822,700——
2019-07-15$68.14$281.81613,800——
2019-07-12$68.54$283.46478,100——
2019-07-11$68.60$283.71751,700——
2019-07-10$69.42$287.10555,100——
2019-07-09$69.41$287.06572,000——
2019-07-08$68.82$284.62598,300——
2019-07-05$68.48$283.21357,500——
2019-07-03$68.81$284.58313,700——
2019-07-02$67.75$280.19579,600——
2019-07-01$66.72$275.93793,800——
2019-06-28$66.74$276.021,872,300——
2019-06-27$66.90$276.68816,300——
2019-06-26$66.23$273.911,023,800——
2019-06-25$68.02$281.31993,500——
2019-06-24$68.86$284.781,241,500——
2019-06-21$69.52$287.512,922,500——
2019-06-20$69.90$289.09937,500——
2019-06-19$69.74$288.42913,400——
2019-06-18$69.19$286.15886,500——
2019-06-17$69.56$287.68928,000——
2019-06-14$68.87$284.83632,900——
2019-06-13$68.51$283.34779,200——
2019-06-12$67.80$280.40837,600——
2019-06-11$67.53$279.28854,300——
2019-06-10$67.48$279.08724,900——
2019-06-07$67.47$279.04610,600——
2019-06-06$67.89$280.77503,100——
2019-06-05$67.91$280.86739,000——
2019-06-04$65.85$272.34611,000——
2019-06-03$66.01$273.00691,100——
2019-05-31$65.96$272.791,448,200——
2019-05-30$65.30$270.061,568,300——
2019-05-29$65.11$269.282,049,100——
2019-05-28$66.42$274.692,096,900——
2019-05-24$66.76$276.10623,000——
2019-05-23$66.73$275.98974,100——
2019-05-22$66.39$274.571,224,400——
2019-05-21$66.49$274.981,161,500——
2019-05-20$66.07$273.25804,900——
2019-05-17$66.96$276.931,293,100——
2019-05-16$67.25$278.131,022,300——
2019-05-15$66.85$276.471,208,200——
2019-05-14$66.43$274.731,137,600——
2019-05-13$65.99$272.921,146,200——
2019-05-10$65.54$271.05618,800——
2019-05-09$65.38$267.97550,600——
2019-05-08$65.28$267.561,009,000——
2019-05-07$65.12$266.91737,100——
2019-05-06$66.30$271.74617,900——
2019-05-03$66.80$273.791,079,500——
2019-05-02$66.96$274.45851,900——
2019-05-01$67.30$275.84540,300——
2019-04-30$67.17$275.31726,200——
2019-04-29$66.64$273.14366,600——
2019-04-26$67.57$276.95360,600——
2019-04-25$67.42$276.33640,900——
2019-04-24$66.94$274.37509,800——
2019-04-23$65.97$270.39582,400——
2019-04-22$64.64$264.94918,400——
2019-04-18$66.38$272.07752,100——
2019-04-17$65.69$269.241,211,100——
2019-04-16$66.46$272.40612,000——
2019-04-15$68.39$280.31384,900——
2019-04-12$68.86$282.24536,600——
2019-04-11$68.36$280.19333,500——
2019-04-10$68.78$281.91706,800——
2019-04-09$67.55$276.87540,900——
2019-04-08$68.23$279.65536,400——
2019-04-05$68.86$282.24593,200——
2019-04-04$67.98$278.63681,600——
2019-04-03$67.95$278.51743,800——
2019-04-02$67.66$277.321,556,200——
2019-04-01$67.68$277.40694,000——
2019-03-29$67.49$276.62962,600——
2019-03-28$68.05$278.92687,500——
2019-03-27$67.37$276.13714,800——
2019-03-26$67.11$275.06601,900——
2019-03-25$66.13$271.05602,600——
2019-03-22$66.11$270.97712,200——
2019-03-21$66.00$270.511,080,800——
2019-03-20$64.81$265.64590,800——
2019-03-19$64.34$263.71460,600——
2019-03-18$64.47$264.24825,600——
2019-03-15$64.76$265.431,359,900——
2019-03-14$65.32$267.73506,600——
2019-03-13$65.32$267.73558,700——
2019-03-12$64.98$266.33524,800——
2019-03-11$64.54$264.53798,100——
2019-03-08$63.77$261.37781,800——
2019-03-07$64.01$262.36850,800——
2019-03-06$64.44$264.12637,500——
2019-03-05$65.10$266.83563,600——
2019-03-04$64.52$264.451,000,800——
2019-03-01$64.18$263.051,038,500——
2019-02-28$65.25$267.441,284,800——
2019-02-27$65.09$266.78696,200——
2019-02-26$65.79$269.65576,300——
2019-02-25$65.78$269.61574,300——
2019-02-22$65.88$270.02519,300——
2019-02-21$66.37$269.63769,100——
2019-02-20$65.83$267.44779,700——
2019-02-19$66.57$270.45967,900——
2019-02-15$66.32$269.431,031,400——
2019-02-14$65.76$267.151,010,100——
2019-02-13$65.48$266.02852,800——
2019-02-12$65.33$265.41799,300——
2019-02-11$66.27$269.23561,000——
2019-02-08$65.72$266.99711,000——
2019-02-07$65.73$267.03821,700——
2019-02-06$64.49$262.001,191,700——
2019-02-05$64.77$263.131,233,500——
2019-02-04$64.84$263.421,136,000——
2019-02-01$64.45$261.831,077,500——
2019-01-31$65.00$264.071,512,900——
2019-01-30$64.96$263.901,224,200——
2019-01-29$63.91$259.64515,400——
2019-01-28$63.50$257.97815,900——
2019-01-25$62.75$254.93719,100——
2019-01-24$61.44$249.60384,500——
2019-01-23$61.46$249.69645,900——
2019-01-22$61.55$250.05726,200——
2019-01-18$61.69$250.621,149,700——
2019-01-17$61.45$249.65601,700——
2019-01-16$61.17$248.51818,300——
2019-01-15$60.60$246.19742,600——
2019-01-14$59.83$243.06882,100——
2019-01-11$59.79$242.90711,000——
2019-01-10$59.56$241.971,114,200——
2019-01-09$58.81$238.92824,500——
2019-01-08$58.88$239.201,446,000——
2019-01-07$57.66$234.251,216,100——
2019-01-04$57.10$231.971,450,700——
2019-01-03$56.89$231.121,050,800——
2019-01-02$56.81$230.791,064,500——