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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $71.62 | $75.83 | $70.38 | $74.59 | +3.77% | 27,294,700 |
| Sep 2026 | $75.13 | $76.54 | $71.85 | $71.88 | -3.87% | 28,821,029 |
| Aug 2026 | $80.34 | $80.81 | $74.64 | $74.77 | -6.88% | 25,613,800 |
| Jul 2026 | $79.84 | $83.66 | $78.84 | $80.29 | +0.69% | 28,973,624 |
| Jun 2026 | $77.04 | $81.93 | $75.63 | $79.74 | +3.09% | 34,996,327 |
| May 2026 | $77.90 | $79.55 | $75.87 | $77.35 | -0.64% | 29,026,786 |
| Apr 2026 | $75.49 | $81.66 | $75.38 | $77.85 | +2.89% | 30,665,007 |
| Mar 2026 | $78.75 | $79.90 | $73.91 | $75.66 | -4.23% | 29,421,071 |
| Feb 2026 | $72.94 | $79.08 | $71.73 | $79.00 | +8.41% | 26,853,489 |
| Jan 2026 | $68.67 | $73.07 | $67.35 | $72.87 | +5.56% | 26,534,612 |
| Dec 2025 | $70.73 | $71.32 | $66.86 | $69.03 | -2.99% | 26,600,546 |
| Nov 2025 | $68.36 | $71.88 | $67.27 | $71.16 | +3.21% | 22,349,547 |
| Oct 2025 | $73.10 | $73.69 | $68.66 | $68.95 | -5.42% | 23,095,101 |
| Sep 2025 | $72.30 | $74.45 | $69.45 | $72.90 | +0.55% | 24,486,729 |
| Aug 2025 | $72.24 | $74.35 | $70.30 | $72.50 | +1.54% | 25,144,865 |
| Jul 2025 | $70.93 | $74.01 | $68.53 | $71.40 | +0.24% | 24,780,757 |
| Jun 2025 | $71.60 | $73.03 | $69.42 | $71.23 | -1.28% | 22,227,384 |
| May 2025 | $73.00 | $74.30 | $70.53 | $72.15 | -0.04% | 22,050,876 |
| Apr 2025 | $73.65 | $74.99 | $63.44 | $72.18 | -2.14% | 27,787,769 |
| Mar 2025 | $76.31 | $78.18 | $70.11 | $73.76 | -3.83% | 23,679,593 |
| Feb 2025 | $71.64 | $76.88 | $70.60 | $76.70 | +6.77% | 18,858,787 |
| Jan 2025 | $73.59 | $74.67 | $68.45 | $71.84 | -2.83% | 18,681,486 |
| Dec 2024 | $75.59 | $76.44 | $72.25 | $73.93 | -2.20% | 24,363,558 |
| Nov 2024 | $71.80 | $76.53 | $71.35 | $75.59 | +5.81% | 23,818,754 |
| Oct 2024 | $72.42 | $74.34 | $69.47 | $71.44 | -1.09% | 19,100,591 |
| Sep 2024 | $72.21 | $75.26 | $70.82 | $72.23 | -0.63% | 21,870,250 |
| Aug 2024 | $67.70 | $72.89 | $67.61 | $72.69 | +7.94% | 22,231,725 |
| Jul 2024 | $61.94 | $68.68 | $61.34 | $67.34 | +8.26% | 20,713,692 |
| Jun 2024 | $61.47 | $62.79 | $60.00 | $62.20 | +1.30% | 20,424,795 |
| May 2024 | $59.21 | $61.49 | $58.08 | $61.40 | +3.68% | 21,392,699 |
| Apr 2024 | $60.70 | $60.70 | $56.51 | $59.22 | -2.21% | 28,791,420 |
| Mar 2024 | $61.95 | $63.03 | $58.52 | $60.56 | -2.24% | 23,086,829 |
| Feb 2024 | $62.67 | $63.67 | $58.76 | $61.95 | -1.15% | 25,600,745 |
| Jan 2024 | $66.86 | $67.76 | $61.62 | $62.67 | -6.46% | 27,347,198 |
| Dec 2023 | $62.75 | $68.47 | $62.49 | $67.00 | +6.72% | 20,970,228 |
| Nov 2023 | $60.26 | $63.94 | $59.18 | $62.78 | +4.18% | 18,913,328 |
| Oct 2023 | $59.31 | $60.92 | $56.29 | $60.26 | +1.38% | 24,043,884 |
| Sep 2023 | $62.33 | $64.66 | $58.83 | $59.44 | -4.44% | 18,427,236 |
| Aug 2023 | $65.24 | $66.83 | $59.98 | $62.20 | -5.08% | 28,641,338 |
| Jul 2023 | $61.65 | $66.45 | $60.46 | $65.53 | +6.09% | 16,756,244 |
| Jun 2023 | $56.30 | $62.29 | $55.66 | $61.77 | +9.77% | 20,095,038 |
| May 2023 | $61.14 | $61.82 | $54.72 | $56.27 | -8.40% | 20,566,977 |
| Apr 2023 | $61.16 | $62.09 | $59.05 | $61.43 | +0.41% | 11,884,735 |
| Mar 2023 | $62.54 | $64.14 | $56.13 | $61.18 | -2.73% | 23,759,527 |
| Feb 2023 | $66.23 | $68.56 | $62.57 | $62.90 | -5.60% | 16,814,932 |
| Jan 2023 | $63.11 | $67.30 | $60.89 | $66.63 | +6.61% | 19,690,447 |
| Dec 2022 | $67.10 | $67.53 | $60.90 | $62.50 | -5.92% | 21,728,277 |
| Nov 2022 | $61.02 | $66.65 | $58.57 | $66.43 | +9.78% | 17,345,725 |
| Oct 2022 | $54.84 | $60.60 | $53.17 | $60.51 | +12.37% | 22,891,157 |
| Sep 2022 | $60.62 | $63.21 | $51.97 | $53.85 | -11.49% | 21,398,105 |
| Aug 2022 | $63.78 | $67.29 | $60.82 | $60.84 | -5.57% | 18,877,873 |
| Jul 2022 | $58.97 | $64.86 | $57.54 | $64.43 | +8.63% | 13,623,241 |
| Jun 2022 | $68.25 | $68.55 | $55.78 | $59.31 | -13.05% | 21,026,437 |
| May 2022 | $69.08 | $73.06 | $61.71 | $68.21 | -0.90% | 24,380,041 |
| Apr 2022 | $71.77 | $73.41 | $68.26 | $68.83 | -3.52% | 15,088,610 |
| Mar 2022 | $65.77 | $73.18 | $64.11 | $71.34 | +8.27% | 23,644,562 |
| Feb 2022 | $71.22 | $72.38 | $63.11 | $65.89 | -8.17% | 21,522,275 |
| Jan 2022 | $76.21 | $78.78 | $67.62 | $71.75 | -4.78% | 19,181,477 |
| Dec 2021 | $71.15 | $75.89 | $68.63 | $75.35 | +8.67% | 18,327,445 |
| Nov 2021 | $70.41 | $78.07 | $68.76 | $69.34 | -1.52% | 18,546,503 |
| Oct 2021 | $67.70 | $71.61 | $67.31 | $70.41 | +4.57% | 17,046,291 |
| Sep 2021 | $68.86 | $69.61 | $66.20 | $67.33 | -1.88% | 20,175,854 |
| Aug 2021 | $65.99 | $69.08 | $62.98 | $68.62 | +4.91% | 16,364,440 |
| Jul 2021 | $63.02 | $66.77 | $61.48 | $65.41 | +2.09% | 15,731,882 |
| Jun 2021 | $64.76 | $68.40 | $63.09 | $64.07 | -0.82% | 21,064,095 |
| May 2021 | $64.13 | $67.14 | $61.66 | $64.60 | +1.48% | 23,607,311 |
| Apr 2021 | $56.93 | $64.19 | $56.46 | $63.66 | +12.26% | 21,757,974 |
| Mar 2021 | $55.56 | $60.15 | $53.78 | $56.71 | +3.52% | 31,449,343 |
| Feb 2021 | $47.86 | $56.66 | $45.57 | $54.78 | +16.11% | 21,432,587 |
| Jan 2021 | $45.77 | $48.98 | $43.49 | $47.18 | +3.49% | 25,960,569 |
| Dec 2020 | $46.34 | $49.38 | $44.43 | $45.59 | +0.02% | 22,005,211 |
| Nov 2020 | $35.88 | $50.65 | $33.29 | $45.58 | +28.07% | 32,500,304 |
| Oct 2020 | $38.05 | $40.93 | $34.57 | $35.59 | -6.39% | 18,526,117 |
| Sep 2020 | $39.33 | $42.36 | $35.99 | $38.02 | -4.26% | 32,823,054 |
| Aug 2020 | $40.57 | $44.82 | $39.35 | $39.71 | -3.22% | 19,454,722 |
| Jul 2020 | $46.39 | $47.83 | $38.48 | $41.03 | -10.59% | 25,711,294 |
| Jun 2020 | $42.97 | $54.57 | $42.49 | $45.89 | +7.24% | 31,356,436 |
| May 2020 | $42.48 | $46.86 | $33.56 | $42.79 | -2.55% | 32,088,359 |
| Apr 2020 | $36.39 | $45.89 | $31.80 | $43.91 | +14.26% | 40,599,604 |
| Mar 2020 | $57.67 | $62.34 | $32.84 | $38.43 | -33.10% | 44,071,525 |
| Feb 2020 | $62.39 | $64.65 | $55.45 | $57.44 | -7.41% | 22,886,299 |
| Jan 2020 | $63.47 | $64.31 | $61.22 | $62.04 | -1.66% | 14,892,810 |
| Dec 2019 | $65.09 | $65.43 | $60.35 | $63.09 | -3.00% | 21,147,716 |
| Nov 2019 | $67.10 | $67.70 | $62.99 | $65.04 | -3.27% | 16,783,059 |
| Oct 2019 | $69.44 | $70.13 | $66.23 | $67.24 | -3.24% | 18,829,402 |
| Sep 2019 | $64.17 | $69.72 | $64.12 | $69.49 | +7.72% | 20,932,445 |
| Aug 2019 | $66.52 | $67.44 | $62.74 | $64.51 | -3.28% | 19,212,497 |
| Jul 2019 | $67.22 | $69.83 | $64.46 | $66.70 | -0.06% | 14,550,680 |
| Jun 2019 | $66.10 | $70.26 | $65.17 | $66.74 | +1.18% | 19,518,737 |
| May 2019 | $67.21 | $68.03 | $64.41 | $65.96 | -1.80% | 23,763,195 |
| Apr 2019 | $67.51 | $69.01 | $64.02 | $67.17 | -0.47% | 13,725,989 |
| Mar 2019 | $65.32 | $68.33 | $63.56 | $67.49 | +3.43% | 15,820,138 |
| Feb 2019 | $65.26 | $67.10 | $63.78 | $65.25 | +0.38% | 16,507,815 |
| Jan 2019 | $58.29 | $65.11 | $56.50 | $65.00 | +10.77% | 19,413,457 |
| Dec 2018 | $63.85 | $65.90 | $55.50 | $58.68 | -7.82% | 26,819,068 |
| Nov 2018 | $63.53 | $66.09 | $62.07 | $63.66 | +0.47% | 18,274,014 |
| Oct 2018 | $64.71 | $65.76 | $61.42 | $63.36 | -2.03% | 26,110,258 |
| Sep 2018 | $65.97 | $66.86 | $63.32 | $64.67 | -2.06% | 24,192,847 |
| Aug 2018 | $62.91 | $66.26 | $61.93 | $66.03 | +3.77% | 26,756,517 |
| Jul 2018 | $62.02 | $64.40 | $60.28 | $63.63 | +2.50% | 34,100,267 |
| Jun 2018 | $58.19 | $62.92 | $57.62 | $62.08 | +6.89% | 25,457,200 |
| May 2018 | $58.85 | $59.52 | $55.38 | $58.08 | -1.31% | 23,305,431 |
| Apr 2018 | $58.98 | $60.09 | $55.43 | $58.85 | -0.22% | 18,330,253 |
| Mar 2018 | $57.97 | $59.60 | $55.60 | $58.98 | +1.50% | 25,854,160 |
| Feb 2018 | $62.94 | $63.22 | $54.87 | $58.11 | -7.63% | 26,736,959 |
| Jan 2018 | $69.33 | $69.78 | $61.58 | $62.91 | -9.06% | 21,041,951 |
| Dec 2017 | $68.06 | $70.64 | $66.89 | $69.18 | +2.02% | 18,425,158 |
| Nov 2017 | $61.56 | $68.45 | $61.56 | $67.81 | +10.17% | 17,627,922 |
| Oct 2017 | $62.05 | $65.25 | $61.19 | $61.55 | -0.79% | 16,121,492 |
| Sep 2017 | $64.32 | $65.56 | $61.46 | $62.04 | -3.54% | 20,129,775 |
| Aug 2017 | $66.51 | $67.67 | $62.66 | $64.32 | -2.87% | 20,731,563 |
| Jul 2017 | $62.86 | $67.39 | $60.80 | $66.22 | +5.72% | 14,738,913 |
| Jun 2017 | $60.64 | $65.25 | $59.21 | $62.64 | +2.92% | 31,278,994 |
| May 2017 | $63.56 | $64.71 | $58.63 | $60.86 | -3.67% | 30,622,046 |
| Apr 2017 | $66.43 | $69.07 | $62.90 | $63.18 | -4.84% | 17,089,684 |
| Mar 2017 | $69.73 | $70.56 | $61.90 | $66.39 | -5.63% | 67,894,707 |
| Feb 2017 | $69.64 | $72.05 | $68.62 | $70.35 | +0.89% | 18,570,744 |
| Jan 2017 | $68.96 | $71.50 | $67.54 | $69.73 | +1.13% | 13,270,136 |
| Dec 2016 | $66.60 | $69.72 | $65.16 | $68.95 | +3.16% | 19,617,585 |
| Nov 2016 | $71.73 | $71.87 | $65.31 | $66.84 | -7.26% | 22,924,182 |
| Oct 2016 | $77.25 | $77.25 | $70.50 | $72.07 | -6.99% | 9,847,719 |
| Sep 2016 | $80.39 | $82.44 | $75.76 | $77.49 | -3.79% | 10,952,100 |
| Aug 2016 | $85.00 | $85.32 | $78.75 | $80.54 | -5.17% | 10,672,100 |
| Jul 2016 | $83.71 | $85.35 | $80.83 | $84.93 | +1.43% | 16,259,800 |
| Jun 2016 | $75.90 | $83.73 | $75.90 | $83.73 | +9.31% | 15,661,200 |
| May 2016 | $73.79 | $79.84 | $73.76 | $76.60 | +3.93% | 13,936,800 |
| Apr 2016 | $74.70 | $75.67 | $72.35 | $73.70 | -1.54% | 8,745,100 |
| Mar 2016 | $70.92 | $77.17 | $70.67 | $74.85 | +6.05% | 19,041,800 |
| Feb 2016 | $71.89 | $73.75 | $68.61 | $70.58 | -2.50% | 19,367,300 |
| Jan 2016 | $68.47 | $72.43 | $66.05 | $72.39 | +6.27% | 16,013,100 |
| Dec 2015 | $67.72 | $69.45 | $64.33 | $68.12 | +1.10% | 11,197,600 |
| Nov 2015 | $67.82 | $69.34 | $64.28 | $67.38 | -0.85% | 8,693,200 |
| Oct 2015 | $62.33 | $68.57 | $61.71 | $67.96 | +9.35% | 7,887,100 |
| Sep 2015 | $58.50 | $62.91 | $57.71 | $62.15 | +4.79% | 11,244,300 |
| Aug 2015 | $63.95 | $64.79 | $55.79 | $59.31 | -7.28% | 15,746,400 |
| Jul 2015 | $59.07 | $64.49 | $58.73 | $63.97 | +8.46% | 12,234,600 |
| Jun 2015 | $63.19 | $64.27 | $58.81 | $58.98 | -6.59% | 14,753,100 |
| May 2015 | $62.83 | $66.28 | $61.80 | $63.14 | +0.57% | 12,265,500 |
| Apr 2015 | $68.17 | $69.45 | $62.42 | $62.78 | -7.73% | 9,614,600 |
| Mar 2015 | $65.55 | $70.16 | $63.38 | $68.04 | +3.67% | 13,283,500 |
| Feb 2015 | $68.82 | $69.67 | $64.43 | $65.63 | -4.27% | 12,927,800 |
| Jan 2015 | $64.17 | $70.80 | $63.83 | $68.56 | +7.49% | 15,944,400 |
| Dec 2014 | $61.35 | $65.72 | $60.98 | $63.78 | +3.74% | 14,847,200 |
| Nov 2014 | $60.88 | $62.98 | $59.25 | $61.48 | +1.29% | 10,759,500 |
| Oct 2014 | $53.69 | $60.78 | $53.55 | $60.70 | +12.76% | 11,056,800 |
| Sep 2014 | $57.21 | $57.99 | $53.28 | $53.83 | -5.79% | 10,091,800 |
| Aug 2014 | $54.34 | $57.99 | $53.67 | $57.14 | +5.11% | 10,847,400 |
| Jul 2014 | $55.88 | $56.51 | $54.36 | $54.36 | -2.37% | 9,245,300 |
| Jun 2014 | $53.44 | $56.11 | $53.08 | $55.68 | +4.27% | 8,207,600 |
| May 2014 | $52.54 | $54.50 | $51.76 | $53.40 | +1.85% | 7,642,500 |
| Apr 2014 | $51.07 | $53.04 | $50.55 | $52.43 | +2.68% | 7,413,000 |
| Mar 2014 | $50.46 | $51.45 | $48.44 | $51.06 | +0.57% | 11,064,900 |
| Feb 2014 | $48.12 | $51.49 | $46.59 | $50.77 | +5.46% | 10,232,400 |
| Jan 2014 | $46.28 | $48.87 | $45.41 | $48.14 | +3.97% | 8,849,100 |
| Dec 2013 | $46.68 | $48.73 | $44.90 | $46.30 | -1.15% | 11,156,623 |
| Nov 2013 | $51.63 | $52.30 | $46.80 | $46.84 | -9.33% | 8,849,600 |
| Oct 2013 | $48.44 | $53.48 | $47.73 | $51.66 | +6.85% | 10,985,500 |
| Sep 2013 | $47.97 | $50.83 | $45.63 | $48.35 | +1.68% | 11,101,400 |
| Aug 2013 | $53.04 | $54.40 | $47.49 | $47.55 | -9.82% | 10,344,300 |
| Jul 2013 | $50.99 | $54.69 | $49.83 | $52.73 | +3.78% | 12,450,000 |
| Jun 2013 | $51.63 | $52.28 | $45.32 | $50.81 | -1.53% | 13,455,100 |
| May 2013 | $56.00 | $59.35 | $51.33 | $51.60 | -8.28% | 11,627,000 |
| Apr 2013 | $52.76 | $56.26 | $52.24 | $56.26 | +6.33% | 9,211,200 |
| Mar 2013 | $51.66 | $53.55 | $51.23 | $52.91 | +1.99% | 12,525,600 |
| Feb 2013 | $50.26 | $52.38 | $49.84 | $51.88 | +4.11% | 9,565,800 |
| Jan 2013 | $47.86 | $50.65 | $47.19 | $49.83 | +5.75% | 9,848,900 |
| Dec 2012 | $47.07 | $47.63 | $45.45 | $47.12 | +0.58% | 12,046,700 |
| Nov 2012 | $48.04 | $49.41 | $44.80 | $46.85 | -2.44% | 15,088,000 |
| Oct 2012 | $48.92 | $50.40 | $46.88 | $48.02 | -1.46% | 12,279,300 |
| Sep 2012 | $48.98 | $51.38 | $48.14 | $48.73 | -0.55% | 12,245,600 |
| Aug 2012 | $47.97 | $49.81 | $47.09 | $49.00 | +2.40% | 13,442,800 |
| Jul 2012 | $47.86 | $48.60 | $45.81 | $47.85 | +0.59% | 13,662,600 |
| Jun 2012 | $42.81 | $47.58 | $41.65 | $47.57 | +8.58% | 15,469,800 |
| May 2012 | $44.93 | $47.99 | $42.84 | $43.81 | -2.56% | 14,597,300 |
| Apr 2012 | $44.33 | $45.11 | $42.00 | $44.96 | +1.08% | 10,629,500 |
| Mar 2012 | $42.78 | $44.78 | $41.86 | $44.48 | +3.95% | 15,519,200 |
| Feb 2012 | $41.51 | $43.51 | $41.09 | $42.79 | +3.56% | 13,475,600 |
| Jan 2012 | $38.15 | $42.07 | $36.30 | $41.32 | +9.84% | 18,160,200 |
| Dec 2011 | $36.95 | $38.37 | $35.00 | $37.62 | +1.24% | 15,719,000 |
| Nov 2011 | $39.77 | $40.30 | $34.34 | $37.16 | -9.28% | 17,694,000 |
| Oct 2011 | $35.04 | $41.64 | $32.30 | $40.96 | +15.94% | 19,887,500 |
| Sep 2011 | $41.41 | $41.55 | $34.28 | $35.33 | -14.37% | 20,199,300 |
| Aug 2011 | $45.44 | $45.69 | $34.11 | $41.26 | -8.15% | 35,030,700 |
| Jul 2011 | $43.96 | $47.90 | $43.83 | $44.92 | +2.16% | 16,215,400 |
| Jun 2011 | $46.14 | $46.23 | $41.00 | $43.97 | -5.05% | 17,556,200 |
| May 2011 | $47.11 | $47.51 | $44.41 | $46.31 | -1.59% | 18,231,200 |
| Apr 2011 | $43.70 | $47.27 | $41.76 | $47.06 | +8.23% | 10,931,700 |
| Mar 2011 | $45.22 | $45.27 | $41.18 | $43.48 | -3.91% | 16,596,500 |
| Feb 2011 | $43.45 | $45.36 | $41.86 | $45.25 | +4.96% | 19,081,700 |
| Jan 2011 | $42.57 | $43.34 | $40.90 | $43.11 | +2.06% | 13,102,400 |
| Dec 2010 | $41.24 | $42.67 | $39.95 | $42.24 | +3.73% | 15,104,200 |
| Nov 2010 | $42.34 | $44.95 | $39.89 | $40.72 | -3.46% | 15,227,800 |
| Oct 2010 | $39.75 | $43.30 | $39.01 | $42.18 | +6.87% | 14,305,000 |
| Sep 2010 | $37.13 | $40.40 | $36.97 | $39.47 | +8.26% | 18,425,200 |
| Aug 2010 | $38.49 | $40.53 | $35.37 | $36.46 | -3.39% | 21,774,800 |
| Jul 2010 | $34.33 | $38.16 | $31.94 | $37.74 | +9.71% | 21,778,800 |
| Jun 2010 | $36.33 | $38.82 | $33.39 | $34.40 | -6.39% | 23,483,100 |
| May 2010 | $41.55 | $42.47 | $34.43 | $36.75 | -10.48% | 34,532,100 |
| Apr 2010 | $37.68 | $42.55 | $37.08 | $41.05 | +9.55% | 23,307,500 |
| Mar 2010 | $34.76 | $39.71 | $34.64 | $37.47 | +8.08% | 19,758,800 |
| Feb 2010 | $33.75 | $34.98 | $31.71 | $34.67 | +3.52% | 22,082,300 |
| Jan 2010 | $35.30 | $37.82 | $33.28 | $33.49 | -4.48% | 24,295,000 |
| Dec 2009 | $33.80 | $36.23 | $31.65 | $35.06 | +4.75% | 35,223,500 |
| Nov 2009 | $33.62 | $34.97 | $31.41 | $33.47 | -0.24% | 27,066,800 |
| Oct 2009 | $36.47 | $37.09 | $32.65 | $33.55 | -9.45% | 29,468,900 |
| Sep 2009 | $33.33 | $41.71 | $30.72 | $37.05 | +10.43% | 44,888,800 |
| Aug 2009 | $32.28 | $37.25 | $30.67 | $33.55 | +4.58% | 38,478,300 |
| Jul 2009 | $35.06 | $35.68 | $28.10 | $32.08 | -8.11% | 41,800,300 |
| Jun 2009 | $36.29 | $38.64 | $32.50 | $34.91 | -2.02% | 33,539,900 |
| May 2009 | $37.07 | $40.00 | $30.11 | $35.63 | -4.86% | 54,290,600 |
| Apr 2009 | $25.97 | $40.77 | $25.61 | $37.45 | +40.95% | 76,561,800 |
| Mar 2009 | $25.99 | $30.55 | $20.72 | $26.57 | -1.52% | 66,354,600 |
| Feb 2009 | $34.97 | $35.91 | $25.65 | $26.98 | -23.57% | 47,734,100 |
| Jan 2009 | $46.38 | $47.13 | $33.94 | $35.30 | -24.41% | 46,189,800 |
| Dec 2008 | $34.90 | $47.04 | $26.91 | $46.70 | +31.14% | 52,316,300 |
| Nov 2008 | $39.22 | $41.45 | $23.36 | $35.61 | -9.76% | 40,239,700 |
| Oct 2008 | $65.63 | $66.56 | $30.50 | $39.46 | -40.83% | 42,847,000 |
| Sep 2008 | $62.75 | $81.75 | $59.30 | $66.69 | +7.62% | 23,482,400 |
| Aug 2008 | $59.65 | $63.33 | $55.25 | $61.97 | +4.15% | 14,669,100 |
| Jul 2008 | $58.45 | $62.53 | $51.67 | $59.50 | +0.64% | 21,662,200 |
| Jun 2008 | $66.07 | $68.18 | $58.10 | $59.12 | -11.08% | 10,246,400 |
| May 2008 | $71.63 | $73.10 | $65.40 | $66.49 | -7.10% | 11,121,300 |
| Apr 2008 | $65.68 | $73.55 | $64.95 | $71.57 | +10.52% | 14,577,500 |
| Mar 2008 | $59.62 | $67.08 | $55.46 | $64.76 | +9.12% | 16,858,100 |
| Feb 2008 | $61.83 | $63.45 | $56.00 | $59.35 | -3.39% | 17,360,600 |
| Jan 2008 | $64.40 | $65.12 | $52.61 | $61.43 | -4.74% | 20,230,000 |
| Dec 2007 | $67.05 | $71.83 | $61.41 | $64.49 | -2.93% | 10,210,800 |
| Nov 2007 | $69.70 | $72.00 | $62.34 | $66.44 | -7.05% | 16,599,800 |
| Oct 2007 | $76.66 | $81.04 | $69.18 | $71.48 | -6.87% | 11,106,800 |
| Sep 2007 | $69.40 | $77.06 | $67.40 | $76.75 | +10.48% | 7,931,600 |
| Aug 2007 | $64.12 | $71.15 | $61.99 | $69.47 | +7.09% | 14,992,100 |
| Jul 2007 | $70.74 | $74.63 | $63.00 | $64.87 | -7.99% | 9,690,000 |
| Jun 2007 | $78.95 | $80.29 | $67.64 | $70.50 | -10.27% | 11,106,700 |
| May 2007 | $81.53 | $84.44 | $72.53 | $78.57 | -4.65% | 10,042,300 |
| Apr 2007 | $83.20 | $85.32 | $82.21 | $82.40 | -1.38% | 5,212,800 |
| Mar 2007 | $84.92 | $86.80 | $79.93 | $83.55 | -2.55% | 10,094,500 |
| Feb 2007 | $87.03 | $93.49 | $81.98 | $85.74 | -1.56% | 9,376,000 |
| Jan 2007 | $78.64 | $87.15 | $75.90 | $87.10 | +11.42% | 6,313,000 |
| Dec 2006 | $79.20 | $81.42 | $75.74 | $78.17 | -1.03% | 4,952,200 |
| Nov 2006 | $72.10 | $79.32 | $69.51 | $78.98 | +9.45% | 6,675,700 |
| Oct 2006 | $68.76 | $72.86 | $67.59 | $72.16 | +4.94% | 5,676,400 |
| Sep 2006 | $67.40 | $69.06 | $66.18 | $68.76 | +2.21% | 5,862,100 |
| Aug 2006 | $63.96 | $67.65 | $62.24 | $67.27 | +4.91% | 6,153,100 |
| Jul 2006 | $62.40 | $65.50 | $60.76 | $64.12 | +3.17% | 8,825,300 |
| Jun 2006 | $61.74 | $64.36 | $59.18 | $62.15 | +0.88% | 7,498,300 |
| May 2006 | $63.41 | $64.00 | $59.04 | $61.61 | -2.35% | 9,664,100 |
| Apr 2006 | $67.64 | $67.99 | $61.71 | $63.09 | -6.10% | 6,301,500 |
| Mar 2006 | $64.65 | $69.03 | $63.70 | $67.19 | +4.17% | 7,402,000 |
| Feb 2006 | $64.20 | $64.83 | $61.16 | $64.50 | +0.08% | 7,532,900 |
| Jan 2006 | $59.20 | $64.81 | $58.63 | $64.45 | +9.33% | 7,780,400 |
| Dec 2005 | $58.30 | $60.07 | $57.44 | $58.95 | +1.55% | 5,163,300 |
| Nov 2005 | $55.50 | $58.97 | $53.21 | $58.05 | +4.28% | 9,155,500 |
| Oct 2005 | $57.47 | $57.70 | $52.02 | $55.67 | -3.10% | 8,707,700 |
| Sep 2005 | $58.58 | $60.16 | $55.53 | $57.45 | -1.51% | 8,893,000 |
| Aug 2005 | $61.66 | $63.22 | $56.46 | $58.33 | -5.46% | 7,841,300 |
| Jul 2005 | $57.33 | $61.86 | $57.18 | $61.70 | +7.87% | 5,333,600 |
| Jun 2005 | $56.00 | $59.79 | $56.00 | $57.20 | +2.42% | 6,265,100 |
| May 2005 | $52.65 | $56.75 | $52.02 | $55.85 | +6.08% | 5,333,800 |
| Apr 2005 | $48.00 | $52.86 | $47.30 | $52.65 | +10.54% | 14,963,000 |
| Mar 2005 | $51.10 | $51.88 | $47.00 | $47.63 | -6.61% | 6,133,700 |
| Feb 2005 | $49.45 | $52.15 | $48.18 | $51.00 | +3.24% | 6,174,100 |
| Jan 2005 | $55.39 | $55.39 | $49.02 | $49.40 | -10.83% | 4,540,500 |
| Dec 2004 | $52.03 | $55.40 | $51.89 | $55.40 | +6.54% | 3,846,600 |
| Nov 2004 | $48.86 | $52.45 | $48.69 | $52.00 | +6.43% | 5,168,900 |
| Oct 2004 | $46.50 | $49.20 | $46.03 | $48.86 | +5.10% | 4,136,400 |
| Sep 2004 | $46.00 | $47.70 | $44.69 | $46.49 | +1.07% | 3,612,800 |
| Aug 2004 | $42.46 | $46.15 | $42.00 | $46.00 | +8.24% | 4,188,500 |
| Jul 2004 | $42.90 | $44.64 | $41.98 | $42.50 | -0.93% | 3,930,200 |
| Jun 2004 | $40.31 | $44.47 | $39.54 | $42.90 | +6.45% | 4,918,700 |
| May 2004 | $37.86 | $40.36 | $34.52 | $40.30 | +6.30% | 5,600,500 |
| Apr 2004 | $46.80 | $47.35 | $37.64 | $37.91 | -18.87% | 6,300,700 |
| Mar 2004 | $42.00 | $46.73 | $41.96 | $46.73 | +11.39% | 3,643,000 |
| Feb 2004 | $41.70 | $42.87 | $41.05 | $41.95 | +0.60% | 3,488,100 |
| Jan 2004 | $39.85 | $41.92 | $38.90 | $41.70 | +4.64% | 3,640,900 |
| Dec 2003 | $39.45 | $40.43 | $39.04 | $39.85 | +0.89% | 3,376,500 |
| Nov 2003 | $37.08 | $39.50 | $36.69 | $39.50 | +6.53% | 3,088,200 |
| Oct 2003 | $36.75 | $38.25 | $35.56 | $37.08 | +0.62% | 5,726,300 |
| Sep 2003 | $35.38 | $36.95 | $35.15 | $36.85 | +4.45% | 4,912,300 |
| Aug 2003 | $36.38 | $36.39 | $34.09 | $35.28 | -3.02% | 5,957,900 |
| Jul 2003 | $34.98 | $36.70 | $34.60 | $36.38 | +4.00% | 5,727,500 |
| Jun 2003 | $33.99 | $35.72 | $32.41 | $34.98 | +2.94% | 18,662,500 |
| May 2003 | $33.05 | $34.90 | $32.84 | $33.98 | +2.97% | 3,507,500 |
| Apr 2003 | $32.95 | $34.60 | $32.87 | $33.00 | +0.15% | 2,148,900 |
| Mar 2003 | $32.20 | $33.53 | $32.02 | $32.95 | +2.42% | 2,764,600 |
| Feb 2003 | $31.71 | $32.37 | $30.97 | $32.17 | +1.55% | 1,703,000 |
| Jan 2003 | $32.40 | $32.73 | $30.40 | $31.68 | -2.22% | 2,950,800 |
| Dec 2002 | $30.67 | $32.40 | $30.63 | $32.40 | +4.85% | 2,172,800 |
| Nov 2002 | $31.11 | $32.29 | $30.54 | $30.90 | -1.15% | 1,584,000 |
| Oct 2002 | $31.00 | $31.41 | $28.92 | $31.26 | +0.84% | 2,052,800 |
| Sep 2002 | $31.75 | $31.81 | $30.00 | $31.00 | -2.36% | 1,509,200 |
| Aug 2002 | $31.60 | $31.85 | $29.74 | $31.75 | +0.79% | 1,721,100 |
| Jul 2002 | $29.80 | $31.50 | $25.22 | $31.50 | +6.24% | 2,569,400 |
| Jun 2002 | $29.44 | $31.03 | $29.00 | $29.65 | +0.99% | 2,617,900 |
| May 2002 | $29.53 | $30.30 | $27.82 | $29.36 | -0.14% | 2,163,100 |
| Apr 2002 | $29.02 | $29.75 | $28.46 | $29.40 | +1.31% | 2,100,700 |
| Mar 2002 | $28.30 | $29.50 | $28.26 | $29.02 | +2.54% | 1,443,300 |
| Feb 2002 | $28.63 | $28.95 | $27.90 | $28.30 | -1.39% | 940,500 |
| Jan 2002 | $27.40 | $28.70 | $26.88 | $28.70 | +3.42% | 1,969,600 |
| Dec 2001 | $26.05 | $27.75 | $25.85 | $27.75 | +6.73% | 1,705,800 |
| Nov 2001 | $24.80 | $26.45 | $24.78 | $26.00 | +5.05% | 1,751,800 |
| Oct 2001 | $25.75 | $25.79 | $24.51 | $24.75 | -3.88% | 1,142,400 |
| Sep 2001 | $25.50 | $25.75 | $22.72 | $25.75 | +1.06% | 1,156,600 |
| Aug 2001 | $25.65 | $26.35 | $25.10 | $25.48 | -0.93% | 723,000 |
| Jul 2001 | $25.43 | $25.87 | $24.75 | $25.72 | +1.26% | 653,600 |
| Jun 2001 | $24.25 | $25.56 | $24.19 | $25.40 | +4.92% | 1,052,200 |
| May 2001 | $24.95 | $24.95 | $23.00 | $24.21 | -2.97% | 1,469,700 |
| Apr 2001 | $25.10 | $25.10 | $24.07 | $24.95 | -0.20% | 614,400 |
| Mar 2001 | $24.35 | $25.00 | $23.11 | $25.00 | +4.38% | 1,303,500 |
| Feb 2001 | $24.20 | $24.72 | $23.10 | $23.95 | -1.24% | 1,456,400 |
| Jan 2001 | $23.75 | $24.32 | $22.63 | $24.25 | +2.37% | 756,500 |
| Dec 2000 | $21.63 | $24.06 | $21.63 | $23.69 | +8.91% | 800,400 |
| Nov 2000 | $22.50 | $22.50 | $20.75 | $21.75 | -3.33% | 495,500 |
| Oct 2000 | $22.81 | $22.94 | $22.06 | $22.50 | -1.91% | 1,188,300 |
| Sep 2000 | $22.63 | $22.94 | $21.25 | $22.94 | +1.38% | 840,400 |
| Aug 2000 | $23.88 | $24.00 | $22.25 | $22.63 | -5.73% | 800,000 |
| Jul 2000 | $23.63 | $24.00 | $21.75 | $24.00 | +1.12% | 1,316,300 |
| Jun 2000 | $21.00 | $23.77 | $20.81 | $23.73 | +12.69% | 919,100 |
| May 2000 | $22.00 | $23.25 | $20.38 | $21.06 | -4.26% | 776,700 |
| Apr 2000 | $19.81 | $22.13 | $19.25 | $22.00 | +11.39% | 772,100 |
| Mar 2000 | $18.94 | $20.25 | $18.75 | $19.75 | +4.46% | 1,159,300 |
| Feb 2000 | $19.56 | $20.06 | $18.31 | $18.91 | -3.35% | 1,055,700 |
| Jan 2000 | $19.88 | $20.94 | $19.13 | $19.56 | -2.19% | 1,271,300 |
| Dec 1999 | $20.31 | $20.81 | $18.81 | $20.00 | -1.23% | 1,910,200 |
| Nov 1999 | $19.88 | $20.63 | $19.44 | $20.25 | +2.21% | 2,785,600 |
| Oct 1999 | $20.81 | $20.81 | $18.75 | $19.81 | -5.65% | 1,242,400 |
| Sep 1999 | $20.94 | $21.13 | $19.75 | $21.00 | 0.00% | 933,900 |
| Aug 1999 | $21.06 | $22.00 | $20.38 | $21.00 | -0.59% | 1,228,900 |
| Jul 1999 | $21.94 | $22.13 | $20.81 | $21.13 | -3.70% | 1,330,300 |
| Jun 1999 | $22.06 | $22.13 | $20.75 | $21.94 | -0.57% | 2,167,000 |
| May 1999 | $21.69 | $22.50 | $21.44 | $22.06 | +2.02% | 1,898,900 |
| Apr 1999 | $19.00 | $22.00 | $19.00 | $21.63 | +15.33% | 2,235,200 |
| Mar 1999 | $20.38 | $21.63 | $18.75 | $18.75 | -7.41% | 1,027,800 |
| Feb 1999 | $21.56 | $21.81 | $20.13 | $20.25 | -4.99% | 728,900 |
| Jan 1999 | $22.38 | $23.13 | $21.00 | $21.31 | -4.21% | 461,700 |
| Dec 1998 | $23.31 | $23.38 | $21.88 | $22.25 | -4.56% | 452,600 |
| Nov 1998 | $23.00 | $23.44 | $22.63 | $23.31 | +1.08% | 486,600 |
| Oct 1998 | $22.94 | $23.25 | $20.25 | $23.06 | +0.54% | 673,700 |
| Sep 1998 | $22.13 | $24.00 | $20.44 | $22.94 | +3.97% | 665,900 |
| Aug 1998 | $23.63 | $23.63 | $21.75 | $22.06 | -7.11% | 587,100 |
| Jul 1998 | $25.19 | $26.50 | $23.75 | $23.75 | -5.47% | 805,700 |
| Jun 1998 | $24.50 | $26.25 | $24.06 | $25.13 | +2.55% | 659,200 |
| May 1998 | $25.75 | $26.69 | $24.31 | $24.50 | -4.85% | 485,100 |
| Apr 1998 | $26.31 | $26.31 | $24.38 | $25.75 | -2.60% | 539,500 |
| Mar 1998 | $26.25 | $26.50 | $24.63 | $26.44 | +0.95% | 1,330,900 |
| Feb 1998 | $27.25 | $27.63 | $26.13 | $26.19 | -3.68% | 753,900 |
| Jan 1998 | $27.63 | $27.81 | $26.38 | $27.19 | -1.81% | 856,300 |
| Dec 1997 | $26.69 | $28.00 | $26.13 | $27.69 | +4.24% | 386,600 |
| Nov 1997 | $25.50 | $27.00 | $25.00 | $26.56 | +3.16% | 465,600 |
| Oct 1997 | $26.75 | $26.75 | $24.25 | $25.75 | -3.74% | 703,300 |
| Sep 1997 | $26.69 | $27.50 | $25.38 | $26.75 | +0.71% | 738,000 |
| Aug 1997 | $26.75 | $27.88 | $24.88 | $26.56 | -0.93% | 1,037,000 |
| Jul 1997 | $27.50 | $28.25 | $26.63 | $26.81 | -1.61% | 1,252,000 |
| Jun 1997 | $26.25 | $28.13 | $26.25 | $27.25 | +3.32% | 106,700 |
| May 1997 | $25.88 | $26.75 | $25.75 | $26.38 | +1.44% | 401,200 |
| Apr 1997 | $26.63 | $27.38 | $24.88 | $26.00 | -2.80% | 559,000 |
| Mar 1997 | $27.38 | $28.00 | $26.50 | $26.75 | -1.83% | 265,200 |
| Feb 1997 | $26.25 | $27.50 | $25.88 | $27.25 | +4.31% | 372,000 |
| Jan 1997 | $26.38 | $26.63 | $25.00 | $26.13 | -0.48% | 353,800 |
| Dec 1996 | $24.00 | $26.25 | $23.63 | $26.25 | +9.38% | 303,800 |
| Nov 1996 | $21.75 | $24.63 | $21.75 | $24.00 | +10.34% | 317,300 |
| Oct 1996 | $22.25 | $22.38 | $21.13 | $21.75 | -2.79% | 162,800 |
| Sep 1996 | $21.00 | $22.38 | $20.88 | $22.38 | +5.92% | 410,800 |
| Aug 1996 | $20.63 | $21.38 | $20.38 | $21.13 | +3.05% | 1,368,300 |
| Jul 1996 | $21.00 | $21.00 | $19.25 | $20.50 | -1.80% | 350,700 |
| Jun 1996 | $18.88 | $21.13 | $18.75 | $20.88 | +10.60% | 605,000 |
| May 1996 | $17.50 | $19.13 | $17.25 | $18.88 | +8.63% | 2,100,000 |
| Apr 1996 | $16.75 | $17.63 | $16.50 | $17.38 | +2.96% | 203,900 |
| Mar 1996 | $16.50 | $17.50 | $16.38 | $16.88 | +2.27% | 324,200 |
| Feb 1996 | $16.50 | $16.63 | $15.88 | $16.50 | -0.75% | 528,400 |
| Jan 1996 | $17.00 | $17.50 | $15.88 | $16.63 | -3.62% | 294,300 |
| Dec 1995 | $16.38 | $17.25 | $16.38 | $17.25 | +4.55% | 210,100 |
| Nov 1995 | $17.13 | $17.38 | $16.13 | $16.50 | -2.94% | 116,300 |
| Oct 1995 | $17.38 | $17.50 | $17.00 | $17.00 | -3.55% | 91,000 |
| Sep 1995 | $17.75 | $17.88 | $17.25 | $17.63 | -1.40% | 226,200 |
| Aug 1995 | $16.88 | $18.13 | $16.75 | $17.88 | +5.93% | 419,200 |
| Jul 1995 | $17.00 | $17.50 | $16.38 | $16.88 | -0.74% | 315,500 |
| Jun 1995 | $17.50 | $18.38 | $16.88 | $17.00 | -1.45% | 261,800 |
| May 1995 | $15.88 | $17.63 | $15.75 | $17.25 | +8.66% | 274,000 |
| Apr 1995 | $16.00 | $16.13 | $15.75 | $15.88 | -0.78% | 98,900 |
| Mar 1995 | $16.38 | $16.75 | $15.88 | $16.00 | -3.03% | 82,000 |
| Feb 1995 | $16.00 | $16.75 | $15.50 | $16.50 | +2.33% | 271,800 |
| Jan 1995 | $16.88 | $17.13 | $15.25 | $16.13 | -3.73% | 109,800 |
| Dec 1994 | $15.38 | $17.50 | $15.13 | $16.75 | +8.94% | 163,300 |
| Nov 1994 | $15.88 | $16.25 | $15.25 | $15.38 | -3.15% | 255,800 |
| Oct 1994 | $16.00 | $16.75 | $15.25 | $15.88 | -0.78% | 472,400 |
| Sep 1994 | $17.13 | $17.13 | $15.75 | $16.00 | -5.88% | 96,800 |
| Aug 1994 | $16.50 | $17.50 | $16.38 | $17.00 | +2.26% | 158,200 |
| Jul 1994 | $17.25 | $17.75 | $16.25 | $16.63 | -4.32% | 339,000 |
| Jun 1994 | $17.38 | $18.50 | $17.00 | $17.38 | -0.71% | 186,000 |
| May 1994 | $17.63 | $18.00 | $17.13 | $17.50 | -1.41% | 96,900 |
| Apr 1994 | $17.75 | $18.13 | $17.38 | $17.75 | -0.70% | 80,200 |
| Mar 1994 | $18.75 | $18.75 | $17.88 | $17.88 | -4.67% | 259,900 |
| Feb 1994 | $17.88 | $18.88 | $17.50 | $18.75 | +4.90% | 406,500 |
| Jan 1994 | $16.75 | $18.00 | $16.63 | $17.88 | +7.52% | 234,000 |
| Dec 1993 | $17.13 | $17.63 | $15.75 | $16.63 | -2.92% | 610,700 |
| Nov 1993 | $19.25 | $19.38 | $16.38 | $17.13 | -11.04% | 1,388,300 |
| Oct 1993 | $19.25 | $19.38 | $19.25 | $19.25 | – | 1,381,000 |
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% |