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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.59$202.25868,800——
2020-12-30$45.59$202.25712,800——
2020-12-29$45.31$201.01744,900——
2020-12-28$45.77$203.05678,800——
2020-12-24$45.41$201.45261,300——
2020-12-23$45.16$200.35654,400——
2020-12-22$45.24$200.701,167,200——
2020-12-21$45.24$200.70920,100——
2020-12-18$45.93$203.762,603,800——
2020-12-17$47.49$210.681,261,500——
2020-12-16$47.34$210.021,204,900——
2020-12-15$47.88$212.411,234,500——
2020-12-14$46.88$205.34856,600——
2020-12-11$47.08$206.21806,600——
2020-12-10$47.61$208.53950,400——
2020-12-09$47.70$208.93840,800——
2020-12-08$47.73$209.06844,300——
2020-12-07$48.08$210.59638,000——
2020-12-04$49.08$214.97932,300——
2020-12-03$48.36$211.821,126,700——
2020-12-02$47.53$208.181,233,200——
2020-12-01$46.55$203.891,463,300——
2020-11-30$45.58$199.641,689,400——
2020-11-27$46.89$205.38370,000——
2020-11-25$47.59$208.451,154,600——
2020-11-24$48.79$213.701,680,400——
2020-11-23$48.46$212.261,370,600——
2020-11-20$47.26$207.00816,400——
2020-11-19$47.76$209.191,030,300——
2020-11-18$47.12$206.391,453,900——
2020-11-17$48.27$211.42779,100——
2020-11-16$49.01$214.671,537,800——
2020-11-13$45.73$200.30922,500——
2020-11-12$43.90$192.281,851,000——
2020-11-11$46.07$201.792,857,000——
2020-11-10$46.75$204.772,789,200——
2020-11-09$45.96$201.315,281,200——
2020-11-06$34.05$149.142,641,800——
2020-11-05$36.18$158.47898,700——
2020-11-04$35.90$157.241,099,700——
2020-11-03$37.43$163.951,389,300——
2020-11-02$36.20$158.56887,100——
2020-10-30$35.59$155.89826,500——
2020-10-29$35.46$155.321,113,000——
2020-10-28$35.36$154.88834,400——
2020-10-27$36.22$158.65715,600——
2020-10-26$37.55$164.47753,900——
2020-10-23$38.29$167.71731,600——
2020-10-22$38.18$167.23684,900——
2020-10-21$37.14$162.67520,800——
2020-10-20$37.50$164.25587,200——
2020-10-19$37.00$162.06830,500——
2020-10-16$37.54$164.43648,700——
2020-10-15$38.54$168.81675,900——
2020-10-14$37.66$164.95722,400——
2020-10-13$38.24$167.49890,300——
2020-10-12$39.75$174.11555,000——
2020-10-09$39.58$173.36665,700——
2020-10-08$40.44$177.131,953,100——
2020-10-07$39.43$172.71679,800——
2020-10-06$39.95$174.98898,200——
2020-10-05$40.11$175.68882,900——
2020-10-02$40.20$176.081,215,800——
2020-10-01$39.40$172.571,139,500——
2020-09-30$38.02$166.531,268,900——
2020-09-29$37.77$165.43785,800——
2020-09-28$38.56$168.89940,900——
2020-09-25$37.42$163.90844,800——
2020-09-24$36.78$161.10974,300——
2020-09-23$36.53$160.001,056,100——
2020-09-22$37.26$163.201,804,900——
2020-09-21$37.21$162.982,275,200——
2020-09-18$40.07$175.514,733,000——
2020-09-17$41.29$180.851,400,400——
2020-09-16$41.61$182.251,603,100——
2020-09-15$41.21$180.501,529,100——
2020-09-14$40.04$175.381,772,500——
2020-09-11$38.60$169.071,300,100——
2020-09-10$39.34$172.311,750,600——
2020-09-09$40.87$179.011,550,600——
2020-09-08$40.97$179.451,712,600——
2020-09-04$41.53$181.90903,400——
2020-09-03$41.23$180.591,181,100——
2020-09-02$41.03$179.712,427,200——
2020-09-01$39.40$172.571,008,300——
2020-08-31$39.71$173.931,382,500——
2020-08-28$40.44$177.131,092,400——
2020-08-27$40.65$178.05749,900——
2020-08-26$40.10$175.64782,400——
2020-08-25$40.95$179.36685,700——
2020-08-24$41.05$179.80826,500——
2020-08-21$40.46$177.22616,400——
2020-08-20$41.15$180.241,158,700——
2020-08-19$40.20$176.08753,300——
2020-08-18$41.82$183.17583,000——
2020-08-17$42.72$187.12488,300——
2020-08-14$42.88$187.82921,900——
2020-08-13$42.49$186.111,049,200——
2020-08-12$43.67$188.67975,600——
2020-08-11$43.50$187.941,281,400——
2020-08-10$42.87$185.211,249,300——
2020-08-07$41.65$179.94678,600——
2020-08-06$40.96$176.96781,900——
2020-08-05$40.98$177.05757,800——
2020-08-04$41.06$177.391,457,300——
2020-08-03$40.59$175.361,182,600——
2020-07-31$41.03$177.263,933,200——
2020-07-30$41.81$180.63896,400——
2020-07-29$42.11$181.931,123,000——
2020-07-28$41.75$180.381,384,600——
2020-07-27$39.91$172.431,246,400——
2020-07-24$39.96$172.641,157,100——
2020-07-23$40.43$174.67930,400——
2020-07-22$41.37$178.731,171,100——
2020-07-21$40.58$175.321,454,000——
2020-07-20$41.17$177.871,266,900——
2020-07-17$41.70$180.16693,700——
2020-07-16$42.10$181.89790,800——
2020-07-15$42.97$185.651,356,100——
2020-07-14$42.07$181.761,067,600——
2020-07-13$42.59$184.00908,500——
2020-07-10$42.94$185.52940,100——
2020-07-09$42.12$181.97889,500——
2020-07-08$43.40$187.501,198,600——
2020-07-07$44.09$190.48734,300——
2020-07-06$45.98$198.651,058,200——
2020-07-02$45.73$197.57685,800——
2020-07-01$46.17$199.47824,900——
2020-06-30$45.89$198.26978,100——
2020-06-29$45.82$197.96867,700——
2020-06-26$44.49$192.211,191,000——
2020-06-25$45.08$194.76937,100——
2020-06-24$44.36$191.651,193,500——
2020-06-23$46.13$199.301,228,000——
2020-06-22$45.41$196.191,489,600——
2020-06-19$44.64$192.863,439,300——
2020-06-18$46.45$200.68960,600——
2020-06-17$46.86$202.451,034,900——
2020-06-16$49.07$212.001,530,000——
2020-06-15$47.94$207.121,221,800——
2020-06-12$47.89$206.901,569,100——
2020-06-11$44.72$193.211,864,800——
2020-06-10$48.16$208.071,760,300——
2020-06-09$50.78$219.391,254,300——
2020-06-08$53.70$232.001,510,300——
2020-06-05$50.80$219.472,260,100——
2020-06-04$49.81$215.201,184,000——
2020-06-03$49.25$212.781,424,700——
2020-06-02$45.79$197.831,466,000——
2020-06-01$45.40$196.14991,400——
2020-05-29$42.79$184.871,725,500——
2020-05-28$44.69$193.081,658,000——
2020-05-27$45.85$198.091,744,000——
2020-05-26$45.12$194.941,541,000——
2020-05-22$41.26$178.26981,200——
2020-05-21$42.09$181.841,652,600——
2020-05-20$41.37$178.731,305,200——
2020-05-19$41.65$179.942,120,000——
2020-05-18$41.32$178.521,609,900——
2020-05-15$36.81$159.033,842,400——
2020-05-14$36.51$155.172,250,400——
2020-05-13$36.07$153.301,186,800——
2020-05-12$38.51$163.671,638,700——
2020-05-11$40.58$172.461,128,900——
2020-05-08$41.96$178.331,482,500——
2020-05-07$39.12$166.261,271,000——
2020-05-06$38.13$162.051,057,900——
2020-05-05$40.32$171.361,465,400——
2020-05-04$40.23$170.981,057,800——
2020-05-01$40.92$173.911,380,000——
2020-04-30$43.91$186.622,539,100——
2020-04-29$44.41$188.742,762,900——
2020-04-28$40.53$172.251,597,000——
2020-04-27$37.44$159.121,237,300——
2020-04-24$35.43$150.581,568,700——
2020-04-23$35.62$151.382,042,600——
2020-04-22$35.44$150.621,614,600——
2020-04-21$35.59$151.261,381,500——
2020-04-20$37.19$158.062,301,100——
2020-04-17$38.66$164.301,467,300——
2020-04-16$37.07$157.551,604,600——
2020-04-15$41.31$175.571,262,800——
2020-04-14$43.95$186.791,636,700——
2020-04-13$43.13$183.301,299,800——
2020-04-09$44.12$187.512,800,000——
2020-04-08$40.89$173.781,763,500——
2020-04-07$36.77$156.272,760,900——
2020-04-06$35.15$149.392,814,800——
2020-04-03$32.27$137.152,190,300——
2020-04-02$33.20$141.101,938,100——
2020-04-01$35.53$151.002,016,000——
2020-03-31$38.43$163.332,193,500——
2020-03-30$39.95$169.791,944,700——
2020-03-27$40.49$172.081,880,200——
2020-03-26$42.34$179.941,909,100——
2020-03-25$41.24$175.271,841,400——
2020-03-24$39.45$167.662,582,700——
2020-03-23$34.88$148.242,953,900——
2020-03-20$35.30$150.022,502,700——
2020-03-19$37.53$159.501,660,500——
2020-03-18$37.79$160.611,820,300——
2020-03-17$47.68$202.642,169,400——
2020-03-16$44.94$190.992,230,500——
2020-03-13$55.25$234.812,677,900——
2020-03-12$51.64$219.472,390,500——
2020-03-11$55.35$235.242,340,300——
2020-03-10$57.98$246.411,435,500——
2020-03-09$56.20$238.851,514,100——
2020-03-06$60.44$256.872,133,100——
2020-03-05$61.71$262.261,221,600——
2020-03-04$62.06$263.751,555,400——
2020-03-03$58.92$250.411,558,200——
2020-03-02$60.29$256.231,555,900——
2020-02-28$57.44$244.122,945,300——
2020-02-27$58.46$248.451,796,800——
2020-02-26$61.45$261.162,050,100——
2020-02-25$61.86$262.901,801,300——
2020-02-24$63.42$269.53868,600——
2020-02-21$63.68$270.641,069,200——
2020-02-20$64.06$269.72949,400——
2020-02-19$63.34$266.69718,800——
2020-02-18$64.24$270.48749,700——
2020-02-14$64.02$269.561,358,700——
2020-02-13$62.83$264.541,595,700——
2020-02-12$62.31$262.361,645,800——
2020-02-11$62.65$263.79690,300——
2020-02-10$63.80$268.63728,800——
2020-02-07$63.12$265.77382,800——
2020-02-06$63.51$267.41448,000——
2020-02-05$63.44$267.11682,700——
2020-02-04$62.65$263.791,312,400——
2020-02-03$61.92$260.711,091,800——
2020-01-31$62.04$261.22799,300——
2020-01-30$62.39$262.69672,500——
2020-01-29$62.97$265.13436,200——
2020-01-28$63.75$268.42762,500——
2020-01-27$63.33$266.65604,300——
2020-01-24$63.79$268.59459,800——
2020-01-23$64.08$269.81437,100——
2020-01-22$63.61$267.83503,400——
2020-01-21$63.85$268.84667,000——
2020-01-17$63.20$266.10750,500——
2020-01-16$63.25$266.31605,000——
2020-01-15$63.05$265.47785,500——
2020-01-14$62.66$263.83986,200——
2020-01-13$62.12$261.56804,000——
2020-01-10$61.92$260.711,207,800——
2020-01-09$61.55$259.16875,600——
2020-01-08$62.18$261.81767,700——
2020-01-07$61.68$259.70557,100——
2020-01-06$62.57$263.45618,300——
2020-01-03$62.41$262.78833,500——
2020-01-02$61.68$259.70759,300——