Get the Stockscreener App
78.89
0.18%
0.14
Pre-market:
78.01
-0.88
-1.12%
Regency Centers Corp Stock (REG) Price History
The historical daily chart and data for Regency Centers Corp stock (REG), show that the latest closing stock price as of May 05, 2026, is $78.89.
- Regency Centers Corp all-time high stock price is $85.35, occurred on July 06, 2016.
- The lowest Regency Centers Corp stock price recorded was $31.80 on April 03, 2020. Since then, Regency Centers Corp's stock price has risen over 148.08% to $78.89 now.
- The 52-week high stock price for REG is $81.66, representing a 3.51% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for REG is $66.86, indicating a -15.26% decrease from the current share price, occurred on December 17, 2025.
- The closing price of Regency Centers Corp (REG) stock in the beginning of 2025 was $76.12. The stock closed the year at $62.50, a loss of over -17.89% for the year.
The table below shows more information about REG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $79.28 | $78.51 | $0.765 | 1,260,756.0 | +0.18% |
| May 04, 2026 | $79.29 | $78.01 | $1.28 | 1,783,764.0 | +0.13% |
| May 01, 2026 | $78.77 | $77.26 | $1.51 | 1,842,153.0 | +1.03% |
| Apr 30, 2026 | $79.55 | $77.42 | $2.13 | 3,112,392.0 | -1.93% |
| Apr 29, 2026 | $80.38 | $78.78 | $1.59 | 1,549,095.0 | -1.16% |
| Apr 28, 2026 | $80.72 | $79.88 | $0.84 | 1,737,238.0 | +0.45% |
| Apr 27, 2026 | $80.58 | $79.82 | $0.76 | 1,327,603.0 | -0.30% |
| Apr 24, 2026 | $81.02 | $79.98 | $1.03 | 728,722.0 | -0.68% |
| Apr 23, 2026 | $80.89 | $79.29 | $1.60 | 1,284,919.0 | +2.20% |
| Apr 22, 2026 | $80.39 | $78.47 | $1.92 | 1,352,888.0 | -1.26% |
| Apr 21, 2026 | $81.52 | $79.88 | $1.64 | 1,273,009.0 | -1.37% |
| Apr 20, 2026 | $81.66 | $80.68 | $0.98 | 1,302,354.0 | +0.23% |
| Apr 17, 2026 | $81.14 | $79.54 | $1.60 | 1,452,932.0 | +1.61% |
| Apr 16, 2026 | $79.92 | $79.33 | $0.59 | 1,303,237.0 | +0.16% |
| Apr 15, 2026 | $79.61 | $79.08 | $0.53 | 1,379,006.0 | -0.06% |
| Apr 14, 2026 | $79.67 | $78.07 | $1.60 | 1,246,094.0 | +1.58% |
| Apr 13, 2026 | $78.39 | $77.66 | $0.73 | 1,266,969.0 | -0.09% |
| Apr 10, 2026 | $78.90 | $77.87 | $1.03 | 1,475,314.0 | +0.06% |
| Apr 09, 2026 | $78.99 | $77.56 | $1.43 | 1,206,077.0 | +0.63% |
| Apr 08, 2026 | $78.12 | $77.17 | $0.95 | 1,944,014.0 | +0.69% |
| Apr 07, 2026 | $77.55 | $76.45 | $1.10 | 1,113,049.0 | +0.91% |
Regency Centers Corp Stock (REG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regency Centers Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regency Centers Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regency Centers Corp Stock (REG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $79.29 | $77.26 | $2.03 | 6,147,429.0 | +1.34% |
| Apr, 2026 | $81.66 | $75.38 | $6.28 | 30,190,585.0 | +2.89% |
| Mar, 2026 | $79.89 | $73.91 | $5.98 | 28,574,079.0 | -4.23% |
| Feb, 2026 | $79.08 | $71.72 | $7.35 | 26,725,875.0 | +8.41% |
| Jan, 2026 | $73.07 | $67.35 | $5.72 | 26,366,728.0 | +5.56% |
Regency Centers Corp Stock (REG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $71.32 | $66.86 | $4.46 | 25,170,166.0 | -2.20% |
| Nov, 2025 | $71.88 | $67.27 | $4.61 | 22,316,294.0 | +3.21% |
| Oct, 2025 | $73.69 | $68.66 | $5.03 | 23,083,994.0 | -5.42% |
| Sep, 2025 | $74.44 | $69.45 | $4.99 | 24,479,317.0 | +0.55% |
| Aug, 2025 | $74.35 | $70.30 | $4.05 | 25,210,479.0 | +1.54% |
| Jul, 2025 | $74.01 | $68.53 | $5.48 | 24,410,330.0 | +0.24% |
| Jun, 2025 | $73.03 | $69.42 | $3.61 | 22,224,862.0 | -1.28% |
| May, 2025 | $74.30 | $70.53 | $3.77 | 21,025,020.0 | -0.04% |
| Apr, 2025 | $74.99 | $63.44 | $11.55 | 27,465,894.0 | -2.14% |
| Mar, 2025 | $77.92 | $70.11 | $7.81 | 22,237,199.0 | -3.83% |
| Feb, 2025 | $76.88 | $70.60 | $6.28 | 18,023,616.0 | +6.77% |
| Jan, 2025 | $74.67 | $68.44 | $6.23 | 17,815,588.0 | -2.83% |
Regency Centers Corp Stock (REG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.44 | $72.25 | $4.19 | 21,946,832.0 | -2.88% |
| Nov, 2024 | $76.53 | $71.35 | $5.18 | 21,922,963.0 | +5.81% |
| Oct, 2024 | $74.34 | $69.47 | $4.87 | 18,147,827.0 | -1.09% |
| Sep, 2024 | $75.26 | $70.82 | $4.44 | 20,296,170.0 | -0.63% |
| Aug, 2024 | $72.89 | $67.61 | $5.28 | 21,515,028.0 | +7.94% |
| Jul, 2024 | $68.68 | $61.34 | $7.34 | 19,552,280.0 | +8.26% |
| Jun, 2024 | $62.79 | $60.00 | $2.79 | 19,776,844.0 | +1.30% |
| May, 2024 | $61.49 | $58.08 | $3.41 | 20,601,076.0 | +3.68% |
| Apr, 2024 | $60.70 | $56.51 | $4.19 | 27,551,652.0 | -2.21% |
| Mar, 2024 | $63.03 | $58.52 | $4.51 | 22,867,221.0 | -2.24% |
| Feb, 2024 | $63.67 | $58.76 | $4.91 | 25,448,991.0 | -1.15% |
| Jan, 2024 | $67.76 | $61.62 | $6.14 | 27,343,386.0 | -6.46% |
0.60%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):