Regency Centers Corp (REG) stock
REGNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as REGCO, REGCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/301% above fair value
$74.59−0.39 (-0.52%)
Close on Oct 30, 2026Market cap $13.66BP/E –Yield 3.85%
Price history
Regency Centers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.59
-0.52% on the day
52-week range
$66.86 – $83.66
-10.8% from the high
Change over 52 weeks
+7.5%
From $69.39 on Oct 30, 2025
Average volume
1.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.66 | $75.83 | $74.39 | $74.59 | -0.52% | 1,204,025 |
| Oct 29, 2026 | $74.06 | $75.09 | $73.60 | $74.98 | +2.45% | 1,066,086 |
| Oct 28, 2026 | $74.16 | $74.16 | $73.02 | $73.19 | -1.47% | 947,549 |
| Oct 27, 2026 | $73.98 | $74.42 | $73.47 | $74.28 | +0.83% | 1,201,896 |
| Oct 26, 2026 | $73.92 | $74.50 | $73.59 | $73.67 | -0.42% | 1,394,903 |
| Oct 23, 2026 | $75.00 | $75.09 | $73.77 | $73.98 | -0.54% | 724,685 |
| Oct 22, 2026 | $72.58 | $74.43 | $72.35 | $74.38 | +2.99% | 1,232,007 |
| Oct 21, 2026 | $73.20 | $73.40 | $72.12 | $72.22 | -1.34% | 1,100,710 |
| Oct 20, 2026 | $72.97 | $73.68 | $72.72 | $73.20 | +1.09% | 991,858 |
| Oct 19, 2026 | $72.98 | $72.98 | $72.25 | $72.41 | -1.13% | 1,195,115 |
| Oct 16, 2026 | $73.42 | $74.08 | $72.86 | $73.24 | +0.27% | 1,508,494 |
| Oct 15, 2026 | $73.13 | $73.41 | $72.41 | $73.04 | +1.77% | 1,693,750 |
| Oct 14, 2026 | $71.65 | $71.91 | $70.95 | $71.77 | +0.17% | 1,496,936 |
| Oct 13, 2026 | $72.43 | $72.65 | $70.92 | $71.65 | -0.08% | 1,422,927 |
| Oct 12, 2026 | $72.11 | $72.14 | $71.54 | $71.71 | -0.47% | 1,057,872 |
| Oct 9, 2026 | $71.64 | $72.27 | $71.43 | $72.05 | +0.80% | 1,192,908 |
| Oct 8, 2026 | $71.02 | $71.59 | $70.38 | $71.48 | +0.96% | 1,639,693 |
| Oct 7, 2026 | $71.42 | $71.55 | $70.76 | $70.80 | -0.87% | 1,319,762 |
| Oct 6, 2026 | $71.23 | $71.86 | $71.07 | $71.42 | +0.13% | 1,129,584 |
| Oct 5, 2026 | $71.66 | $71.67 | $70.86 | $71.33 | -0.38% | 1,517,726 |
| Oct 2, 2026 | $72.05 | $72.50 | $71.45 | $71.60 | -0.28% | 1,138,406 |
| Oct 1, 2026 | $71.62 | $71.96 | $70.93 | $71.80 | -0.11% | 1,117,808 |
| Sep 30, 2026 | $73.11 | $73.16 | $71.85 | $71.88 | -1.07% | 1,234,772 |
| Sep 29, 2026 | $73.14 | $73.48 | $72.37 | $72.66 | -0.91% | 1,004,073 |
| Sep 28, 2026 | $73.30 | $73.58 | $72.86 | $73.33 | +0.14% | 1,024,921 |
| Sep 25, 2026 | $73.20 | $73.33 | $72.19 | $73.23 | +0.43% | 1,084,774 |
| Sep 24, 2026 | $72.94 | $73.23 | $72.56 | $72.92 | +0.26% | 1,471,902 |
| Sep 23, 2026 | $73.24 | $73.54 | $72.68 | $72.73 | -1.09% | 1,690,110 |
| Sep 22, 2026 | $73.18 | $73.67 | $72.86 | $73.53 | +0.84% | 1,469,629 |
| Sep 21, 2026 | $73.20 | $73.30 | $72.45 | $72.92 | -0.04% | 1,345,887 |
| Sep 18, 2026 | $72.85 | $73.32 | $72.34 | $72.95 | -0.23% | 2,440,716 |
| Sep 17, 2026 | $73.37 | $73.54 | $72.75 | $73.12 | -0.19% | 1,424,820 |
| Sep 16, 2026 | $74.01 | $74.53 | $72.54 | $73.26 | -1.07% | 1,444,687 |
| Sep 15, 2026 | $74.48 | $74.48 | $73.76 | $74.05 | -0.64% | 1,217,896 |
| Sep 14, 2026 | $74.91 | $75.83 | $74.29 | $74.53 | -0.12% | 1,287,561 |
| Sep 11, 2026 | $75.05 | $75.16 | $74.33 | $74.62 | -0.92% | 1,619,008 |
| Sep 10, 2026 | $75.43 | $75.83 | $74.81 | $75.31 | -0.04% | 1,729,615 |
| Sep 9, 2026 | $75.93 | $76.25 | $75.15 | $75.34 | -0.78% | 1,330,484 |
| Sep 8, 2026 | $75.16 | $76.17 | $75.12 | $75.93 | +0.89% | 1,324,758 |
| Sep 4, 2026 | $75.40 | $76.27 | $75.23 | $75.26 | -0.87% | 884,123 |
| Sep 3, 2026 | $76.32 | $76.54 | $75.72 | $75.92 | +0.15% | 1,268,781 |
| Sep 2, 2026 | $76.44 | $76.44 | $75.52 | $75.81 | -0.33% | 1,031,593 |
| Sep 1, 2026 | $75.13 | $76.07 | $75.02 | $76.06 | +1.73% | 1,490,919 |
| Aug 31, 2026 | $75.50 | $75.60 | $74.64 | $74.77 | -0.99% | 1,783,935 |
| Aug 28, 2026 | $75.46 | $75.82 | $75.01 | $75.52 | +0.08% | 847,943 |
| Aug 27, 2026 | $75.66 | $75.88 | $75.38 | $75.46 | -1.20% | 654,373 |
| Aug 26, 2026 | $76.89 | $76.89 | $76.34 | $76.38 | -0.44% | 762,760 |
| Aug 25, 2026 | $76.81 | $77.15 | $76.29 | $76.72 | +0.04% | 670,832 |
| Aug 24, 2026 | $76.49 | $77.09 | $76.31 | $76.69 | +0.83% | 836,229 |
| Aug 21, 2026 | $76.81 | $77.18 | $75.78 | $76.06 | -0.59% | 1,114,688 |
| Aug 20, 2026 | $76.15 | $77.06 | $76.10 | $76.51 | +0.14% | 1,064,272 |
| Aug 19, 2026 | $76.41 | $76.49 | $75.87 | $76.40 | +0.28% | 1,487,594 |
| Aug 18, 2026 | $76.85 | $76.98 | $76.01 | $76.19 | -0.24% | 1,437,363 |
| Aug 17, 2026 | $76.49 | $76.58 | $76.00 | $76.37 | -0.44% | 730,860 |
| Aug 14, 2026 | $76.88 | $77.22 | $76.64 | $76.71 | -0.20% | 645,171 |
| Aug 13, 2026 | $76.02 | $77.01 | $75.90 | $76.86 | +1.48% | 1,213,327 |
| Aug 12, 2026 | $75.82 | $76.08 | $75.51 | $75.74 | -0.11% | 889,989 |
| Aug 11, 2026 | $75.96 | $76.33 | $75.35 | $75.82 | -0.38% | 1,099,379 |
| Aug 10, 2026 | $77.00 | $77.28 | $75.70 | $76.11 | -1.31% | 1,255,906 |
| Aug 7, 2026 | $76.93 | $77.64 | $76.04 | $77.12 | +0.21% | 1,606,786 |
| Aug 6, 2026 | $79.73 | $80.70 | $76.91 | $76.96 | -2.67% | 2,584,906 |
| Aug 5, 2026 | $79.45 | $79.54 | $78.65 | $79.07 | -0.45% | 1,384,245 |
| Aug 4, 2026 | $79.55 | $79.88 | $78.36 | $79.43 | -1.08% | 1,915,821 |
| Aug 3, 2026 | $80.34 | $80.81 | $79.45 | $80.30 | +0.01% | 1,627,421 |
| Jul 31, 2026 | $80.21 | $81.26 | $79.94 | $80.29 | -0.09% | 1,323,839 |
| Jul 30, 2026 | $80.04 | $81.14 | $79.68 | $80.36 | -0.92% | 1,660,241 |
| Jul 29, 2026 | $81.07 | $81.44 | $80.53 | $81.11 | +0.17% | 1,801,017 |
| Jul 28, 2026 | $82.79 | $83.01 | $80.86 | $80.97 | -1.66% | 1,606,389 |
| Jul 27, 2026 | $81.99 | $83.01 | $81.99 | $82.34 | +0.23% | 1,033,193 |
| Jul 24, 2026 | $81.20 | $82.24 | $81.20 | $82.15 | +1.19% | 1,635,483 |
| Jul 23, 2026 | $82.44 | $82.70 | $81.01 | $81.18 | -1.26% | 1,449,168 |
| Jul 22, 2026 | $82.41 | $82.77 | $81.79 | $82.22 | +0.16% | 1,152,216 |
| Jul 21, 2026 | $82.04 | $82.36 | $81.53 | $82.09 | -0.06% | 1,223,414 |
| Jul 20, 2026 | $82.51 | $83.09 | $81.96 | $82.14 | -0.65% | 1,355,081 |
| Jul 17, 2026 | $83.06 | $83.66 | $81.66 | $82.68 | +0.36% | 1,441,930 |
| Jul 16, 2026 | $80.29 | $82.43 | $79.85 | $82.38 | +2.99% | 1,460,179 |
| Jul 15, 2026 | $80.46 | $81.06 | $79.78 | $79.99 | -0.42% | 1,204,563 |
| Jul 14, 2026 | $80.25 | $80.98 | $80.18 | $80.33 | +0.49% | 1,028,222 |
| Jul 13, 2026 | $79.90 | $80.80 | $79.75 | $79.94 | +0.40% | 958,711 |
| Jul 10, 2026 | $79.56 | $79.82 | $78.84 | $79.62 | +0.23% | 1,220,738 |
| Jul 9, 2026 | $79.91 | $80.09 | $79.29 | $79.44 | -0.35% | 1,147,780 |
| Jul 8, 2026 | $80.71 | $80.71 | $79.56 | $79.72 | -1.26% | 948,270 |
| Jul 7, 2026 | $80.29 | $81.77 | $80.12 | $80.74 | +1.13% | 1,014,730 |
| Jul 6, 2026 | $80.66 | $80.82 | $79.76 | $79.84 | -1.38% | 1,361,215 |
| Jul 2, 2026 | $79.91 | $80.97 | $79.53 | $80.96 | +2.00% | 1,246,122 |
| Jul 1, 2026 | $79.84 | $80.15 | $79.07 | $79.37 | -0.46% | 1,701,123 |
| Jun 30, 2026 | $80.74 | $80.75 | $79.66 | $79.74 | -1.92% | 1,519,830 |
| Jun 29, 2026 | $81.81 | $81.87 | $80.71 | $81.30 | -0.62% | 1,306,896 |
| Jun 26, 2026 | $80.92 | $81.93 | $80.45 | $81.81 | +1.94% | 2,671,416 |
| Jun 25, 2026 | $79.74 | $80.62 | $79.35 | $80.25 | +0.48% | 1,454,462 |
| Jun 24, 2026 | $79.10 | $80.16 | $78.94 | $79.87 | +1.53% | 1,878,037 |
| Jun 23, 2026 | $77.79 | $78.81 | $77.76 | $78.67 | +1.69% | 1,275,928 |
| Jun 22, 2026 | $76.75 | $77.62 | $76.75 | $77.36 | +0.62% | 1,384,472 |
| Jun 18, 2026 | $77.83 | $77.83 | $76.69 | $76.88 | -0.63% | 1,669,621 |
| Jun 17, 2026 | $78.90 | $78.93 | $77.02 | $77.37 | -1.94% | 2,235,958 |
| Jun 16, 2026 | $79.58 | $79.78 | $78.59 | $78.90 | -0.45% | 1,302,349 |
| Jun 15, 2026 | $79.96 | $80.18 | $78.88 | $79.26 | -1.27% | 2,294,904 |
| Jun 12, 2026 | $80.47 | $81.04 | $79.95 | $80.28 | -0.51% | 1,370,878 |
| Jun 11, 2026 | $80.56 | $81.40 | $80.53 | $80.69 | +0.74% | 1,664,714 |
| Jun 10, 2026 | $79.83 | $80.72 | $79.42 | $80.10 | +0.69% | 1,650,622 |
| Jun 9, 2026 | $78.06 | $79.82 | $77.90 | $79.55 | +2.57% | 2,582,360 |
| Jun 8, 2026 | $77.68 | $78.66 | $77.21 | $77.56 | -0.21% | 1,866,399 |
| Jun 5, 2026 | $76.71 | $78.10 | $76.43 | $77.72 | +1.36% | 1,581,252 |
| Jun 4, 2026 | $77.24 | $77.44 | $76.00 | $76.68 | +0.48% | 1,302,844 |
| Jun 3, 2026 | $75.63 | $76.70 | $75.63 | $76.31 | +0.37% | 1,332,629 |
| Jun 2, 2026 | $76.14 | $76.45 | $75.84 | $76.03 | -0.14% | 1,451,258 |
| Jun 1, 2026 | $77.04 | $77.25 | $76.12 | $76.14 | -1.56% | 1,199,498 |
| May 29, 2026 | $77.97 | $78.35 | $77.12 | $77.35 | -1.49% | 3,094,944 |
| May 28, 2026 | $78.84 | $78.86 | $78.20 | $78.52 | -0.54% | 1,241,620 |
| May 27, 2026 | $79.32 | $79.55 | $78.85 | $78.95 | -0.05% | 1,172,646 |
| May 26, 2026 | $78.85 | $79.31 | $78.61 | $78.99 | +0.19% | 1,007,435 |
| May 22, 2026 | $78.19 | $79.06 | $78.14 | $78.84 | +0.64% | 996,883 |
| May 21, 2026 | $77.51 | $78.41 | $76.82 | $78.34 | +0.77% | 1,290,137 |
| May 20, 2026 | $77.47 | $78.23 | $77.26 | $77.74 | +0.52% | 1,151,424 |
| May 19, 2026 | $77.37 | $77.59 | $76.90 | $77.34 | +0.01% | 1,313,900 |
| May 18, 2026 | $76.32 | $77.55 | $76.32 | $77.33 | +1.67% | 949,808 |
| May 15, 2026 | $76.78 | $76.86 | $75.87 | $76.06 | -1.12% | 1,002,894 |
| May 14, 2026 | $77.07 | $77.55 | $76.71 | $76.92 | +0.33% | 1,140,585 |
| May 13, 2026 | $77.13 | $77.32 | $76.43 | $76.67 | -1.21% | 1,295,118 |
| May 12, 2026 | $78.14 | $78.14 | $77.13 | $77.61 | -0.14% | 1,354,858 |
| May 11, 2026 | $77.84 | $78.13 | $76.98 | $77.72 | +0.17% | 1,393,234 |
| May 8, 2026 | $77.91 | $78.01 | $77.49 | $77.59 | -0.35% | 1,689,179 |
| May 7, 2026 | $78.70 | $79.04 | $77.47 | $77.86 | -1.54% | 2,779,024 |
| May 6, 2026 | $79.16 | $79.52 | $78.84 | $79.08 | +0.24% | 1,265,721 |
| May 5, 2026 | $78.87 | $79.28 | $78.51 | $78.89 | +0.18% | 1,260,759 |
| May 4, 2026 | $78.11 | $79.29 | $78.01 | $78.75 | +0.13% | 1,784,464 |
| May 1, 2026 | $77.90 | $78.77 | $77.26 | $78.65 | +1.03% | 1,842,153 |
| Apr 30, 2026 | $78.09 | $79.55 | $77.42 | $77.85 | -1.93% | 3,195,559 |
| Apr 29, 2026 | $79.75 | $80.38 | $78.78 | $79.38 | -1.16% | 1,549,096 |
| Apr 28, 2026 | $80.68 | $80.72 | $79.88 | $80.31 | +0.45% | 1,737,701 |
| Apr 27, 2026 | $80.46 | $80.58 | $79.82 | $79.95 | -0.30% | 1,327,707 |
| Apr 24, 2026 | $80.68 | $81.02 | $79.99 | $80.19 | -0.68% | 1,016,206 |
| Apr 23, 2026 | $79.44 | $80.89 | $79.29 | $80.74 | +2.20% | 1,285,209 |
| Apr 22, 2026 | $80.14 | $80.40 | $78.47 | $79.00 | -1.26% | 1,352,897 |
| Apr 21, 2026 | $81.12 | $81.52 | $79.88 | $80.01 | -1.37% | 1,273,089 |
| Apr 20, 2026 | $80.93 | $81.66 | $80.68 | $81.12 | +0.23% | 1,303,062 |
| Apr 17, 2026 | $79.65 | $81.14 | $79.54 | $80.93 | +1.61% | 1,453,554 |
| Apr 16, 2026 | $79.52 | $79.92 | $79.33 | $79.65 | +0.16% | 1,303,258 |
| Apr 15, 2026 | $79.44 | $79.61 | $79.08 | $79.52 | -0.06% | 1,379,246 |
| Apr 14, 2026 | $78.15 | $79.67 | $78.07 | $79.57 | +1.58% | 1,246,570 |
| Apr 13, 2026 | $78.39 | $78.39 | $77.66 | $78.33 | -0.09% | 1,267,040 |
| Apr 10, 2026 | $78.20 | $78.90 | $77.87 | $78.40 | +0.06% | 1,475,441 |
| Apr 9, 2026 | $77.70 | $78.99 | $77.56 | $78.35 | +0.63% | 1,206,576 |
| Apr 8, 2026 | $77.85 | $78.12 | $77.17 | $77.86 | +0.69% | 1,945,038 |
| Apr 7, 2026 | $76.45 | $77.55 | $76.45 | $77.33 | +0.91% | 1,144,650 |
| Apr 6, 2026 | $76.94 | $77.15 | $76.41 | $76.63 | -0.45% | 936,498 |
| Apr 2, 2026 | $76.11 | $77.33 | $75.69 | $76.98 | +1.14% | 1,994,424 |
| Apr 1, 2026 | $75.49 | $76.50 | $75.38 | $76.11 | +0.59% | 1,272,186 |
| Mar 31, 2026 | $75.97 | $77.13 | $74.77 | $75.66 | +1.03% | 1,610,612 |
| Mar 30, 2026 | $74.60 | $75.56 | $74.48 | $74.89 | +0.79% | 994,873 |
| Mar 27, 2026 | $74.45 | $75.05 | $73.97 | $74.30 | -0.09% | 904,502 |
| Mar 26, 2026 | $74.35 | $75.16 | $74.21 | $74.37 | -0.08% | 777,943 |
| Mar 25, 2026 | $74.63 | $74.97 | $73.91 | $74.43 | -0.20% | 1,045,773 |
| Mar 24, 2026 | $74.33 | $75.39 | $74.03 | $74.58 | -0.09% | 1,194,802 |
| Mar 23, 2026 | $76.19 | $76.34 | $74.58 | $74.65 | -0.29% | 1,525,866 |
| Mar 20, 2026 | $76.69 | $76.73 | $74.45 | $74.87 | -2.37% | 5,597,353 |
| Mar 19, 2026 | $76.41 | $76.85 | $76.12 | $76.69 | +0.38% | 939,629 |
| Mar 18, 2026 | $77.37 | $77.54 | $76.36 | $76.40 | -1.25% | 1,137,577 |
| Mar 17, 2026 | $77.73 | $78.00 | $77.31 | $77.37 | -0.03% | 801,724 |
| Mar 16, 2026 | $77.35 | $77.93 | $77.00 | $77.39 | +1.06% | 674,651 |
| Mar 13, 2026 | $77.44 | $77.66 | $76.39 | $76.58 | +0.04% | 743,310 |
| Mar 12, 2026 | $77.30 | $77.71 | $76.44 | $76.55 | -1.44% | 1,738,594 |
| Mar 11, 2026 | $77.03 | $77.70 | $75.42 | $77.67 | -0.63% | 1,023,213 |
| Mar 10, 2026 | $78.16 | $78.88 | $77.55 | $78.16 | -0.09% | 1,039,554 |
| Mar 9, 2026 | $78.10 | $78.61 | $76.66 | $78.23 | -0.55% | 1,292,269 |
| Mar 6, 2026 | $78.61 | $78.79 | $77.92 | $78.66 | -0.82% | 962,732 |
| Mar 5, 2026 | $78.84 | $79.54 | $78.46 | $79.31 | -0.36% | 1,141,790 |
| Mar 4, 2026 | $79.40 | $79.80 | $78.78 | $79.60 | -0.20% | 1,586,726 |
| Mar 3, 2026 | $78.92 | $79.88 | $77.67 | $79.76 | +0.28% | 1,226,696 |
| Mar 2, 2026 | $78.75 | $79.90 | $78.11 | $79.54 | +0.68% | 1,460,882 |
| Feb 27, 2026 | $78.05 | $79.08 | $78.05 | $79.00 | +0.74% | 2,420,501 |
| Feb 26, 2026 | $78.08 | $78.69 | $77.82 | $78.42 | +0.63% | 1,099,239 |
| Feb 25, 2026 | $77.34 | $78.07 | $76.69 | $77.93 | +0.85% | 1,146,648 |
| Feb 24, 2026 | $77.89 | $78.04 | $76.81 | $77.27 | -0.66% | 1,166,562 |
| Feb 23, 2026 | $76.94 | $78.25 | $76.83 | $77.78 | +1.21% | 1,191,549 |
| Feb 20, 2026 | $76.13 | $76.86 | $75.63 | $76.85 | +1.37% | 923,779 |
| Feb 19, 2026 | $75.48 | $76.22 | $74.72 | $75.81 | +0.12% | 692,917 |
| Feb 18, 2026 | $76.72 | $76.94 | $75.53 | $75.72 | -1.90% | 1,129,723 |
| Feb 17, 2026 | $76.72 | $77.34 | $75.73 | $77.19 | +1.33% | 1,272,828 |
| Feb 13, 2026 | $75.87 | $76.53 | $75.59 | $76.18 | +0.73% | 1,005,115 |
| Feb 12, 2026 | $77.11 | $77.38 | $75.60 | $75.63 | -1.10% | 2,169,077 |
| Feb 11, 2026 | $77.17 | $77.17 | $75.53 | $76.47 | -0.78% | 1,358,323 |
| Feb 10, 2026 | $76.35 | $77.39 | $76.28 | $77.07 | +1.33% | 1,256,575 |
| Feb 9, 2026 | $75.15 | $76.25 | $74.68 | $76.06 | +1.12% | 1,398,387 |
| Feb 6, 2026 | $76.13 | $76.35 | $74.02 | $75.22 | -0.34% | 2,235,149 |
| Feb 5, 2026 | $74.57 | $75.70 | $74.02 | $75.48 | +1.66% | 1,729,769 |
| Feb 4, 2026 | $72.99 | $74.96 | $72.73 | $74.25 | +2.43% | 1,781,383 |
| Feb 3, 2026 | $71.96 | $72.82 | $71.73 | $72.49 | +0.71% | 1,405,567 |
| Feb 2, 2026 | $72.94 | $73.43 | $71.90 | $71.98 | -1.22% | 1,470,398 |
| Jan 30, 2026 | $71.98 | $73.07 | $71.15 | $72.87 | +1.24% | 1,261,839 |
| Jan 29, 2026 | $70.87 | $72.17 | $70.15 | $71.98 | +2.17% | 1,289,809 |
| Jan 28, 2026 | $71.29 | $71.61 | $70.19 | $70.45 | -1.18% | 1,196,735 |
| Jan 27, 2026 | $71.34 | $71.47 | $70.75 | $71.29 | +0.01% | 1,334,649 |
| Jan 26, 2026 | $71.31 | $71.67 | $70.50 | $71.28 | +0.20% | 1,537,264 |
| Jan 23, 2026 | $70.77 | $71.24 | $70.22 | $71.14 | +0.39% | 895,070 |
| Jan 22, 2026 | $71.03 | $72.13 | $70.64 | $70.86 | -0.23% | 1,962,200 |
| Jan 21, 2026 | $71.03 | $71.18 | $70.05 | $71.02 | +0.69% | 1,612,453 |
| Jan 20, 2026 | $71.40 | $71.51 | $70.22 | $70.53 | -1.32% | 1,853,841 |
| Jan 16, 2026 | $69.61 | $71.64 | $69.48 | $71.47 | +2.32% | 1,472,090 |
| Jan 15, 2026 | $70.14 | $70.75 | $69.79 | $69.85 | -0.10% | 1,015,129 |
| Jan 14, 2026 | $69.90 | $70.32 | $69.34 | $69.92 | -0.06% | 959,644 |
| Jan 13, 2026 | $70.18 | $70.43 | $68.78 | $69.96 | -0.33% | 992,252 |
| Jan 12, 2026 | $69.74 | $70.57 | $69.57 | $70.19 | +0.67% | 1,366,757 |
| Jan 9, 2026 | $69.91 | $70.75 | $69.51 | $69.72 | -1.27% | 1,745,723 |
| Jan 8, 2026 | $69.71 | $70.96 | $69.55 | $70.62 | +0.90% | 1,150,951 |
| Jan 7, 2026 | $69.89 | $70.57 | $69.63 | $69.99 | +0.53% | 1,345,926 |
| Jan 6, 2026 | $68.13 | $69.67 | $68.11 | $69.62 | +1.53% | 1,112,132 |
| Jan 5, 2026 | $67.58 | $68.68 | $67.35 | $68.57 | +0.90% | 1,097,805 |
| Jan 2, 2026 | $68.67 | $68.68 | $67.79 | $67.96 | -1.55% | 1,332,343 |
| Dec 31, 2025 | $69.60 | $69.60 | $68.86 | $69.03 | -0.81% | 959,515 |
| Dec 30, 2025 | $69.63 | $69.87 | $69.38 | $69.60 | -0.28% | 707,635 |
| Dec 29, 2025 | $69.72 | $69.97 | $69.59 | $69.79 | +0.35% | 677,644 |
| Dec 26, 2025 | $69.49 | $69.68 | $69.14 | $69.55 | 0.00% | 479,009 |
| Dec 24, 2025 | $69.18 | $69.68 | $69.08 | $69.55 | +0.62% | 379,928 |
| Dec 23, 2025 | $69.28 | $69.28 | $68.56 | $69.12 | +0.01% | 989,460 |
| Dec 22, 2025 | $68.16 | $69.33 | $68.10 | $69.11 | +0.82% | 1,364,289 |
| Dec 19, 2025 | $67.48 | $68.80 | $67.29 | $68.55 | +1.24% | 3,813,057 |
| Dec 18, 2025 | $67.89 | $68.10 | $67.25 | $67.71 | -0.50% | 1,866,956 |
| Dec 17, 2025 | $67.10 | $68.16 | $66.86 | $68.05 | +1.33% | 1,489,214 |
| Dec 16, 2025 | $68.31 | $68.44 | $66.94 | $67.16 | -1.60% | 1,529,035 |
| Dec 15, 2025 | $67.66 | $68.30 | $66.99 | $68.25 | +0.72% | 1,315,280 |
| Dec 12, 2025 | $67.92 | $68.25 | $67.58 | $67.76 | 0.00% | 1,015,329 |
| Dec 11, 2025 | $67.50 | $67.98 | $67.25 | $67.76 | +0.83% | 1,702,144 |
| Dec 10, 2025 | $67.90 | $68.24 | $67.10 | $67.20 | -0.87% | 1,714,330 |
| Dec 9, 2025 | $68.24 | $68.95 | $67.62 | $67.79 | -0.12% | 848,250 |
| Dec 8, 2025 | $68.64 | $68.69 | $67.79 | $67.87 | -1.21% | 971,861 |
| Dec 5, 2025 | $69.03 | $69.27 | $68.62 | $68.70 | -0.54% | 1,007,590 |
| Dec 4, 2025 | $68.94 | $69.75 | $68.92 | $69.07 | -1.24% | 1,381,628 |
| Dec 3, 2025 | $70.11 | $70.36 | $69.43 | $69.94 | -0.14% | 762,910 |
| Dec 2, 2025 | $70.90 | $71.18 | $69.61 | $70.03 | -1.14% | 742,861 |
| Dec 1, 2025 | $70.73 | $71.32 | $70.70 | $70.84 | -0.45% | 882,621 |
| Nov 28, 2025 | $71.26 | $71.75 | $71.00 | $71.16 | -0.14% | 576,633 |
| Nov 26, 2025 | $70.83 | $71.57 | $70.64 | $71.26 | +0.27% | 1,487,989 |
| Nov 25, 2025 | $71.31 | $71.88 | $70.98 | $71.07 | -0.14% | 1,187,258 |
| Nov 24, 2025 | $70.89 | $71.35 | $70.32 | $71.17 | +0.42% | 2,346,754 |
| Nov 21, 2025 | $69.41 | $71.14 | $69.23 | $70.87 | +2.10% | 1,184,012 |
| Nov 20, 2025 | $69.75 | $70.34 | $69.16 | $69.41 | +0.46% | 1,062,415 |
| Nov 19, 2025 | $69.53 | $69.88 | $68.97 | $69.09 | -0.58% | 797,012 |
| Nov 18, 2025 | $69.49 | $69.82 | $69.09 | $69.49 | +0.52% | 799,351 |
| Nov 17, 2025 | $69.78 | $70.15 | $68.86 | $69.13 | -0.66% | 709,664 |
| Nov 14, 2025 | $69.94 | $70.19 | $69.25 | $69.59 | -0.33% | 1,012,180 |
| Nov 13, 2025 | $69.64 | $70.32 | $69.64 | $69.82 | -0.26% | 963,350 |
| Nov 12, 2025 | $70.98 | $71.24 | $69.96 | $70.00 | -1.77% | 1,203,274 |
| Nov 11, 2025 | $70.33 | $71.44 | $69.70 | $71.26 | +1.67% | 979,801 |
| Nov 10, 2025 | $69.77 | $70.46 | $69.42 | $70.09 | +0.46% | 1,097,869 |
| Nov 7, 2025 | $69.03 | $69.79 | $68.52 | $69.77 | +1.53% | 941,530 |
| Nov 6, 2025 | $69.21 | $69.44 | $68.62 | $68.72 | -1.01% | 951,608 |
| Nov 5, 2025 | $69.38 | $69.84 | $68.72 | $69.42 | +0.43% | 1,784,648 |
| Nov 4, 2025 | $69.30 | $69.92 | $68.67 | $69.12 | +0.30% | 1,699,269 |
| Nov 3, 2025 | $68.36 | $69.34 | $67.27 | $68.91 | -0.06% | 1,564,930 |
| Oct 31, 2025 | $69.10 | $69.87 | $68.66 | $68.95 | -0.63% | 1,098,979 |
| Oct 30, 2025 | $69.35 | $73.69 | $69.24 | $69.39 | +0.06% | 2,045,788 |
| Oct 29, 2025 | $70.53 | $71.68 | $69.10 | $69.35 | -3.06% | 1,313,525 |
| Oct 28, 2025 | $72.94 | $73.11 | $71.22 | $71.54 | -2.24% | 1,463,981 |
| Oct 27, 2025 | $73.08 | $73.36 | $72.52 | $73.18 | +0.74% | 1,187,401 |
| Oct 24, 2025 | $72.48 | $73.12 | $72.48 | $72.64 | +0.22% | 728,186 |
| Oct 23, 2025 | $72.73 | $72.85 | $71.75 | $72.48 | -0.17% | 1,012,954 |
| Oct 22, 2025 | $72.34 | $72.79 | $72.11 | $72.60 | +0.61% | 1,128,165 |
| Oct 21, 2025 | $72.22 | $72.83 | $71.94 | $72.16 | -0.07% | 853,472 |
| Oct 20, 2025 | $72.31 | $72.89 | $71.52 | $72.21 | – | 697,729 |
Seasonality
REG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 0.6% | -2.9% | 1.6% | -1.0% | 2.3% | 2.4% | -0.5% | -1.8% | 0.3% | 6.6% | 0.2% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 5.6% | 8.4% | -3.3% | 2.9% | -0.6% | 4.1% | 0.7% | -6.9% | -2.9% | 3.8% | ||
| 2025 | -2.8% | 6.8% | -2.9% | -2.1% | -0.0% | -0.3% | 0.2% | 1.5% | 1.5% | -5.4% | 3.2% | -1.9% |
| 2024 | -6.5% | -1.1% | -1.2% | -2.2% | 3.7% | 2.4% | 8.3% | 7.9% | 0.3% | -1.1% | 5.8% | -1.3% |
| 2023 | 6.6% | -5.6% | -1.6% | 0.4% | -8.4% | 11.0% | 6.1% | -5.1% | -3.5% | 1.4% | 4.2% | 7.8% |
| 2022 | -4.8% | -8.2% | 9.3% | -3.5% | -0.9% | -12.1% | 8.6% | -5.6% | -10.6% | 12.4% | 9.8% | -5.0% |
| 2021 | 3.5% | 16.1% | 4.6% | 12.3% | 1.5% | 0.1% | 2.1% | 4.9% | -1.0% | 4.6% | -1.5% | 9.6% |
| 2020 | -1.7% | -6.5% | -33.1% | 14.3% | -0.9% | 7.2% | -10.6% | -1.9% | -4.3% | -6.4% | 28.1% | 1.3% |
| 2019 | 10.8% | 1.3% | 3.4% | -0.5% | -0.9% | 1.2% | -0.1% | -2.4% | 7.7% | -3.2% | -2.4% | -3.0% |
| 2018 | -9.1% | -6.7% | 1.5% | -0.2% | -0.3% | 6.9% | 2.5% | 4.7% | -2.1% | -2.0% | 1.3% | -7.8% |
| 2017 | 1.1% | 1.6% | -5.6% | -4.8% | -2.8% | 2.9% | 5.7% | -2.1% | -3.5% | -0.8% | 11.0% | 2.0% |