Regency Centers Corp (REGCO) stock
REGCONasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as REG, REGCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/305% above fair value
$20.15+0.04 (+0.20%)
Close on Nov 3, 2026Market cap $13.77BP/E –Yield 3.82%
Price history
Regency Centers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$20.15
+0.20% on the day
52-week range
$20.00 – $23.41
-13.9% from the high
Change over 52 weeks
-12.4%
From $23.00 on Nov 3, 2025
Average volume
2,983
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $20.44 | $20.44 | $20.00 | $20.15 | +0.20% | 3,231 |
| Nov 2, 2026 | $20.11 | $20.44 | $20.01 | $20.11 | -1.32% | 6,419 |
| Oct 30, 2026 | $20.30 | $20.38 | $20.12 | $20.38 | -0.54% | 3,963 |
| Oct 29, 2026 | $20.41 | $20.49 | $20.41 | $20.49 | +1.34% | 912 |
| Oct 28, 2026 | $21.14 | $21.14 | $20.20 | $20.22 | -4.14% | 3,542 |
| Oct 27, 2026 | $21.09 | $21.09 | $21.09 | $21.09 | +3.49% | 812 |
| Oct 26, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | 0.00% | 294 |
| Oct 23, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | 0.00% | – |
| Oct 22, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | -1.77% | 814 |
| Oct 21, 2026 | $20.93 | $20.93 | $20.28 | $20.75 | -0.65% | 8,676 |
| Oct 20, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | +0.29% | 584 |
| Oct 19, 2026 | $21.22 | $21.22 | $20.83 | $20.83 | -1.07% | 538 |
| Oct 16, 2026 | $21.05 | $21.05 | $21.05 | $21.05 | 0.00% | – |
| Oct 15, 2026 | $20.42 | $21.05 | $20.42 | $21.05 | -1.41% | 2,116 |
| Oct 14, 2026 | $21.21 | $21.40 | $21.21 | $21.35 | +0.23% | 1,515 |
| Oct 13, 2026 | $21.40 | $21.40 | $21.30 | $21.30 | -0.93% | 282 |
| Oct 12, 2026 | $21.50 | $21.50 | $21.50 | $21.50 | +3.36% | 219 |
| Oct 9, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 2 |
| Oct 8, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 118 |
| Oct 7, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | – |
| Oct 6, 2026 | $21.08 | $21.08 | $20.80 | $20.80 | +0.56% | 1,952 |
| Oct 5, 2026 | $20.69 | $20.69 | $20.50 | $20.69 | -0.46% | 1,003 |
| Oct 2, 2026 | $20.86 | $20.86 | $20.54 | $20.78 | +0.58% | 8,637 |
| Oct 1, 2026 | $20.63 | $20.66 | $20.63 | $20.66 | +1.27% | 5,078 |
| Sep 30, 2026 | $20.55 | $20.56 | $20.40 | $20.40 | +1.24% | 1,703 |
| Sep 29, 2026 | $20.56 | $20.56 | $20.10 | $20.15 | -2.66% | 7,920 |
| Sep 28, 2026 | $20.60 | $20.80 | $20.60 | $20.70 | -1.71% | 2,773 |
| Sep 25, 2026 | $21.15 | $21.15 | $20.63 | $21.06 | -1.13% | 8,545 |
| Sep 24, 2026 | $21.36 | $21.36 | $21.05 | $21.30 | -0.98% | 2,548 |
| Sep 23, 2026 | $21.43 | $21.51 | $21.41 | $21.51 | -0.65% | 973 |
| Sep 22, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | -0.05% | 418 |
| Sep 21, 2026 | $21.69 | $21.69 | $21.66 | $21.66 | +0.32% | 513 |
| Sep 18, 2026 | $21.58 | $21.59 | $21.58 | $21.59 | -0.28% | 1,364 |
| Sep 17, 2026 | $21.57 | $21.75 | $21.55 | $21.65 | +0.28% | 4,181 |
| Sep 16, 2026 | $21.55 | $21.62 | $21.55 | $21.59 | 0.00% | 1,151 |
| Sep 15, 2026 | $21.59 | $21.59 | $21.35 | $21.59 | -0.46% | 4,041 |
| Sep 14, 2026 | $22.10 | $22.10 | $21.68 | $21.69 | -2.25% | 979 |
| Sep 11, 2026 | $21.75 | $22.19 | $21.60 | $22.19 | +1.37% | 3,594 |
| Sep 10, 2026 | $21.95 | $21.95 | $21.72 | $21.89 | -0.05% | 12,178 |
| Sep 9, 2026 | $21.90 | $22.15 | $21.90 | $21.90 | -1.79% | 2,502 |
| Sep 8, 2026 | $22.25 | $22.35 | $22.25 | $22.30 | -1.11% | 2,332 |
| Sep 4, 2026 | $22.00 | $22.55 | $22.00 | $22.55 | +2.59% | 9,081 |
| Sep 3, 2026 | $21.85 | $21.98 | $21.84 | $21.98 | +1.10% | 6,792 |
| Sep 2, 2026 | $21.75 | $21.78 | $21.71 | $21.74 | -0.05% | 4,361 |
| Sep 1, 2026 | $21.60 | $21.75 | $21.60 | $21.75 | -1.49% | 1,567 |
| Aug 31, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | -1.43% | 354 |
| Aug 28, 2026 | $22.23 | $22.48 | $22.23 | $22.40 | +0.77% | 10,857 |
| Aug 27, 2026 | $22.22 | $22.23 | $22.22 | $22.23 | +0.36% | 787 |
| Aug 26, 2026 | $21.95 | $22.15 | $21.95 | $22.15 | +0.59% | 11,107 |
| Aug 25, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | -0.45% | 250 |
| Aug 24, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | +0.09% | 292 |
| Aug 21, 2026 | $22.12 | $22.12 | $22.10 | $22.10 | -0.09% | 937 |
| Aug 20, 2026 | $22.00 | $22.12 | $22.00 | $22.12 | +1.10% | 831 |
| Aug 19, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | -0.00% | 725 |
| Aug 18, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | 459 |
| Aug 17, 2026 | $21.60 | $22.18 | $21.60 | $21.88 | -1.44% | 1,516 |
| Aug 14, 2026 | $22.33 | $22.33 | $22.10 | $22.20 | +0.77% | 2,085 |
| Aug 13, 2026 | $21.85 | $22.09 | $21.60 | $22.03 | +0.87% | 6,382 |
| Aug 12, 2026 | $21.84 | $21.84 | $21.84 | $21.84 | +0.41% | 412 |
| Aug 11, 2026 | $21.80 | $21.80 | $21.75 | $21.75 | -0.05% | 447 |
| Aug 10, 2026 | $21.75 | $21.79 | $21.75 | $21.76 | -0.18% | 2,419 |
| Aug 7, 2026 | $21.78 | $21.84 | $21.78 | $21.80 | -0.37% | 3,954 |
| Aug 6, 2026 | $22.09 | $22.09 | $21.88 | $21.88 | -0.07% | 2,008 |
| Aug 5, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | +0.67% | 993 |
| Aug 4, 2026 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 709 |
| Aug 3, 2026 | $21.61 | $21.82 | $21.61 | $21.75 | +0.51% | 2,643 |
| Jul 31, 2026 | $21.66 | $21.66 | $21.60 | $21.64 | -0.09% | 9,329 |
| Jul 30, 2026 | $21.68 | $21.76 | $21.65 | $21.66 | -0.81% | 3,346 |
| Jul 29, 2026 | $21.76 | $21.84 | $21.63 | $21.84 | -0.08% | 2,919 |
| Jul 28, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | 0.00% | – |
| Jul 27, 2026 | $21.86 | $21.86 | $21.86 | $21.86 | -0.18% | 573 |
| Jul 24, 2026 | $22.08 | $22.08 | $21.80 | $21.90 | -0.21% | 1,801 |
| Jul 23, 2026 | $21.90 | $21.94 | $21.90 | $21.94 | -0.54% | 1,878 |
| Jul 22, 2026 | $21.75 | $22.06 | $21.75 | $22.06 | +0.36% | 2,536 |
| Jul 21, 2026 | $21.92 | $22.07 | $21.92 | $21.98 | +0.27% | 3,672 |
| Jul 20, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | +0.09% | 291 |
| Jul 17, 2026 | $22.17 | $22.17 | $21.90 | $21.90 | -0.81% | 2,117 |
| Jul 16, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | -0.88% | 476 |
| Jul 15, 2026 | $22.18 | $22.28 | $22.18 | $22.28 | +0.79% | 1,300 |
| Jul 14, 2026 | $22.01 | $22.10 | $22.01 | $22.10 | 0.00% | 825 |
| Jul 13, 2026 | $22.16 | $22.23 | $22.00 | $22.10 | 0.00% | 5,303 |
| Jul 10, 2026 | $22.24 | $22.24 | $21.91 | $22.10 | -1.12% | 2,385 |
| Jul 9, 2026 | $22.17 | $22.35 | $22.17 | $22.35 | +0.59% | 1,557 |
| Jul 8, 2026 | $22.24 | $22.39 | $22.22 | $22.22 | -0.98% | 2,164 |
| Jul 7, 2026 | $22.38 | $22.70 | $22.38 | $22.44 | +0.81% | 2,036 |
| Jul 6, 2026 | $22.26 | $22.26 | $22.26 | $22.26 | +1.18% | 703 |
| Jul 2, 2026 | $21.82 | $22.00 | $21.80 | $22.00 | +0.82% | 2,931 |
| Jul 1, 2026 | $21.67 | $22.08 | $21.67 | $21.82 | +1.25% | 2,986 |
| Jun 30, 2026 | $22.02 | $22.46 | $21.50 | $21.55 | -1.40% | 34,903 |
| Jun 29, 2026 | $21.82 | $21.86 | $21.69 | $21.86 | +0.16% | 2,072 |
| Jun 26, 2026 | $22.01 | $22.02 | $21.82 | $21.82 | -0.91% | 1,954 |
| Jun 25, 2026 | $22.08 | $22.08 | $21.88 | $22.02 | -0.32% | 1,790 |
| Jun 24, 2026 | $22.11 | $22.12 | $21.93 | $22.09 | -0.54% | 2,460 |
| Jun 23, 2026 | $22.23 | $22.23 | $22.21 | $22.21 | 0.00% | 527 |
| Jun 22, 2026 | $22.35 | $22.40 | $22.21 | $22.21 | -1.20% | 1,532 |
| Jun 18, 2026 | $22.50 | $22.50 | $22.45 | $22.48 | -0.53% | 1,404 |
| Jun 17, 2026 | $22.66 | $22.75 | $22.60 | $22.60 | -0.13% | 2,235 |
| Jun 16, 2026 | $22.58 | $22.67 | $22.58 | $22.63 | +1.34% | 6,181 |
| Jun 15, 2026 | $22.02 | $22.33 | $22.02 | $22.33 | -0.67% | 1,072 |
| Jun 12, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | – |
| Jun 11, 2026 | $22.21 | $22.48 | $22.21 | $22.48 | +0.81% | 1,660 |
| Jun 10, 2026 | $22.36 | $22.36 | $22.30 | $22.30 | +0.63% | 773 |
| Jun 9, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | +0.75% | 610 |
| Jun 8, 2026 | $22.13 | $22.15 | $21.80 | $22.00 | 0.00% | 3,294 |
| Jun 5, 2026 | $22.29 | $22.29 | $21.94 | $22.00 | -0.02% | 1,376 |
| Jun 4, 2026 | $22.20 | $22.30 | $22.00 | $22.00 | -0.77% | 1,408 |
| Jun 3, 2026 | $22.25 | $22.31 | $22.17 | $22.17 | -0.02% | 1,214 |
| Jun 2, 2026 | $22.21 | $22.25 | $22.10 | $22.18 | -0.16% | 3,718 |
| Jun 1, 2026 | $22.46 | $22.46 | $22.17 | $22.21 | +0.50% | 8,609 |
| May 29, 2026 | $22.57 | $22.60 | $21.90 | $22.10 | -2.71% | 19,956 |
| May 28, 2026 | $22.72 | $22.72 | $22.72 | $22.72 | +0.20% | 673 |
| May 27, 2026 | $22.67 | $22.67 | $22.66 | $22.67 | -0.13% | 980 |
| May 26, 2026 | $22.43 | $22.70 | $22.43 | $22.70 | +1.41% | 2,480 |
| May 22, 2026 | $22.24 | $22.39 | $22.24 | $22.39 | -0.16% | 596 |
| May 21, 2026 | $22.30 | $22.43 | $22.30 | $22.42 | -1.75% | 1,350 |
| May 20, 2026 | $22.30 | $22.82 | $22.30 | $22.82 | +2.13% | 14,499 |
| May 19, 2026 | $22.25 | $22.35 | $22.25 | $22.35 | -0.69% | 1,823 |
| May 18, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | – |
| May 15, 2026 | $22.46 | $22.56 | $22.39 | $22.50 | -0.22% | 1,888 |
| May 14, 2026 | $22.48 | $22.55 | $22.48 | $22.55 | +0.31% | 28,403 |
| May 13, 2026 | $22.45 | $22.48 | $22.44 | $22.48 | +0.18% | 1,269 |
| May 12, 2026 | $22.37 | $22.56 | $22.35 | $22.44 | +1.20% | 3,473 |
| May 11, 2026 | $22.18 | $22.18 | $22.18 | $22.18 | +0.38% | 1,214 |
| May 8, 2026 | $21.94 | $22.29 | $21.82 | $22.09 | -1.23% | 3,401 |
| May 7, 2026 | $22.26 | $22.37 | $22.26 | $22.37 | -0.20% | 1,530 |
| May 6, 2026 | $22.10 | $22.42 | $22.10 | $22.41 | +1.06% | 947 |
| May 5, 2026 | $22.25 | $22.25 | $22.10 | $22.18 | +0.25% | 3,228 |
| May 4, 2026 | $22.15 | $22.15 | $21.91 | $22.12 | +0.27% | 990 |
| May 1, 2026 | $22.27 | $22.27 | $21.82 | $22.06 | -0.23% | 849 |
| Apr 30, 2026 | $22.05 | $22.11 | $22.05 | $22.11 | -0.09% | 7,562 |
| Apr 29, 2026 | $21.82 | $22.48 | $21.75 | $22.13 | +0.59% | 2,976 |
| Apr 28, 2026 | $22.01 | $22.05 | $21.63 | $22.00 | -1.48% | 4,077 |
| Apr 27, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | +1.00% | 177 |
| Apr 24, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | +0.41% | 428 |
| Apr 23, 2026 | $21.89 | $22.24 | $21.89 | $22.02 | -0.23% | 3,018 |
| Apr 22, 2026 | $22.10 | $22.10 | $22.07 | $22.07 | -0.14% | 2,657 |
| Apr 21, 2026 | $22.22 | $22.22 | $22.10 | $22.10 | -0.32% | 531 |
| Apr 20, 2026 | $22.17 | $22.17 | $22.13 | $22.17 | -0.63% | 1,032 |
| Apr 17, 2026 | $22.41 | $22.41 | $22.31 | $22.31 | 0.00% | 432 |
| Apr 16, 2026 | $22.30 | $22.49 | $22.30 | $22.31 | +0.27% | 2,018 |
| Apr 15, 2026 | $22.29 | $22.49 | $22.25 | $22.25 | -1.81% | 2,517 |
| Apr 14, 2026 | $22.26 | $22.66 | $22.26 | $22.66 | +1.82% | 6,723 |
| Apr 13, 2026 | $23.17 | $23.17 | $22.26 | $22.26 | -1.09% | 3,363 |
| Apr 10, 2026 | $22.46 | $22.54 | $22.46 | $22.50 | -0.18% | 1,960 |
| Apr 9, 2026 | $22.09 | $22.55 | $22.09 | $22.54 | +1.67% | 17,371 |
| Apr 8, 2026 | $22.29 | $22.29 | $21.95 | $22.17 | +1.14% | 7,839 |
| Apr 7, 2026 | $22.10 | $22.10 | $21.90 | $21.92 | -0.81% | 1,686 |
| Apr 6, 2026 | $22.10 | $22.10 | $22.09 | $22.10 | +0.23% | 10,005 |
| Apr 2, 2026 | $22.05 | $22.05 | $22.00 | $22.05 | 0.00% | 10,406 |
| Apr 1, 2026 | $22.05 | $22.05 | $22.00 | $22.05 | +0.18% | 3,581 |
| Mar 31, 2026 | $22.10 | $22.11 | $22.01 | $22.01 | +0.96% | 1,007 |
| Mar 30, 2026 | $21.90 | $22.40 | $21.80 | $21.80 | +0.41% | 3,196 |
| Mar 27, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | 0.00% | – |
| Mar 26, 2026 | $21.95 | $22.10 | $21.71 | $21.71 | +0.56% | 10,898 |
| Mar 25, 2026 | $21.98 | $21.98 | $21.59 | $21.59 | -0.51% | 1,239 |
| Mar 24, 2026 | $21.75 | $21.88 | $21.70 | $21.70 | -0.23% | 5,235 |
| Mar 23, 2026 | $21.70 | $21.75 | $21.70 | $21.75 | +0.65% | 981 |
| Mar 20, 2026 | $21.70 | $22.06 | $21.58 | $21.61 | -0.41% | 4,804 |
| Mar 19, 2026 | $21.62 | $22.33 | $21.35 | $21.70 | 0.00% | 43,649 |
| Mar 18, 2026 | $22.13 | $22.13 | $21.69 | $21.70 | -1.90% | 22,413 |
| Mar 17, 2026 | $22.25 | $22.25 | $22.10 | $22.12 | +0.09% | 1,311 |
| Mar 16, 2026 | $22.42 | $22.42 | $22.01 | $22.10 | -1.43% | 4,221 |
| Mar 13, 2026 | $22.42 | $22.54 | $22.42 | $22.42 | -0.40% | 6,640 |
| Mar 12, 2026 | $22.27 | $22.51 | $22.27 | $22.51 | +0.81% | 912 |
| Mar 11, 2026 | $22.33 | $22.33 | $22.33 | $22.33 | -0.49% | 291 |
| Mar 10, 2026 | $22.35 | $22.50 | $22.30 | $22.44 | +0.49% | 2,947 |
| Mar 9, 2026 | $22.39 | $22.39 | $22.25 | $22.33 | -0.67% | 1,206 |
| Mar 6, 2026 | $22.28 | $22.48 | $22.28 | $22.48 | +0.81% | 9,135 |
| Mar 5, 2026 | $22.44 | $22.44 | $22.25 | $22.30 | -0.76% | 7,510 |
| Mar 4, 2026 | $22.51 | $22.56 | $22.45 | $22.47 | -0.13% | 15,693 |
| Mar 3, 2026 | $22.50 | $22.51 | $22.45 | $22.50 | -0.17% | 7,972 |
| Mar 2, 2026 | $22.64 | $22.64 | $22.45 | $22.54 | +0.61% | 2,384 |
| Feb 27, 2026 | $22.50 | $22.51 | $22.34 | $22.40 | -0.75% | 23,807 |
| Feb 26, 2026 | $22.77 | $22.77 | $22.57 | $22.57 | +0.09% | 3,078 |
| Feb 25, 2026 | $22.63 | $22.77 | $22.53 | $22.55 | -0.35% | 13,989 |
| Feb 24, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | +0.44% | 190 |
| Feb 23, 2026 | $22.48 | $22.62 | $22.48 | $22.53 | -0.18% | 1,062 |
| Feb 20, 2026 | $22.65 | $22.70 | $22.55 | $22.57 | +0.22% | 8,856 |
| Feb 19, 2026 | $22.65 | $22.77 | $22.41 | $22.52 | -0.18% | 11,254 |
| Feb 18, 2026 | $22.65 | $22.77 | $22.56 | $22.56 | 0.00% | 17,087 |
| Feb 17, 2026 | $22.56 | $22.68 | $22.55 | $22.56 | +0.13% | 4,921 |
| Feb 13, 2026 | $22.60 | $22.60 | $22.53 | $22.53 | +0.04% | 468 |
| Feb 12, 2026 | $22.60 | $22.60 | $22.52 | $22.52 | -0.18% | 21,003 |
| Feb 11, 2026 | $22.57 | $22.61 | $22.56 | $22.56 | -0.26% | 4,328 |
| Feb 10, 2026 | $22.45 | $22.62 | $22.45 | $22.62 | +0.13% | 3,940 |
| Feb 9, 2026 | $22.42 | $22.59 | $22.40 | $22.59 | +0.53% | 2,010 |
| Feb 6, 2026 | $22.55 | $22.55 | $22.38 | $22.47 | -0.07% | 2,474 |
| Feb 5, 2026 | $22.57 | $22.57 | $22.43 | $22.49 | -0.38% | 844 |
| Feb 4, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | +0.53% | 471 |
| Feb 3, 2026 | $22.37 | $22.45 | $22.37 | $22.45 | -0.36% | 3,051 |
| Feb 2, 2026 | $22.37 | $22.53 | $22.37 | $22.53 | +0.58% | 3,261 |
| Jan 30, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | – |
| Jan 29, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | -0.62% | 948 |
| Jan 28, 2026 | $22.50 | $22.54 | $22.40 | $22.54 | 0.00% | 1,802 |
| Jan 27, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | -0.44% | 153 |
| Jan 26, 2026 | $22.54 | $22.64 | $22.54 | $22.64 | +0.62% | 347 |
| Jan 23, 2026 | $22.53 | $22.65 | $22.37 | $22.50 | +0.18% | 9,836 |
| Jan 22, 2026 | $22.37 | $22.64 | $22.37 | $22.46 | +0.40% | 6,362 |
| Jan 21, 2026 | $22.50 | $22.50 | $22.31 | $22.37 | +0.38% | 809 |
| Jan 20, 2026 | $22.28 | $22.29 | $22.16 | $22.29 | -0.73% | 3,719 |
| Jan 16, 2026 | $22.70 | $22.70 | $22.40 | $22.45 | -1.28% | 2,402 |
| Jan 15, 2026 | $22.80 | $22.80 | $22.56 | $22.74 | +0.33% | 4,808 |
| Jan 14, 2026 | $22.77 | $22.77 | $22.60 | $22.67 | -0.46% | 8,144 |
| Jan 13, 2026 | $22.83 | $22.86 | $22.71 | $22.77 | -0.35% | 5,424 |
| Jan 12, 2026 | $22.71 | $22.92 | $22.71 | $22.85 | +0.22% | 4,697 |
| Jan 9, 2026 | $23.07 | $23.07 | $22.76 | $22.80 | -0.35% | 1,931 |
| Jan 8, 2026 | $22.71 | $22.88 | $22.48 | $22.88 | +0.75% | 2,455 |
| Jan 7, 2026 | $22.71 | $22.71 | $22.65 | $22.71 | +0.13% | 5,883 |
| Jan 6, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | 0.00% | – |
| Jan 5, 2026 | $22.62 | $22.75 | $22.57 | $22.68 | +0.35% | 4,340 |
| Jan 2, 2026 | $22.50 | $22.64 | $22.30 | $22.60 | +0.13% | 3,876 |
| Dec 31, 2025 | $22.50 | $22.57 | $22.50 | $22.57 | +0.13% | 946 |
| Dec 30, 2025 | $22.45 | $22.54 | $22.30 | $22.54 | +0.18% | 5,115 |
| Dec 29, 2025 | $22.45 | $22.50 | $22.35 | $22.50 | +0.45% | 2,280 |
| Dec 26, 2025 | $22.40 | $22.40 | $22.40 | $22.40 | +0.22% | 521 |
| Dec 24, 2025 | $22.36 | $22.36 | $22.35 | $22.35 | -0.58% | 1,026 |
| Dec 23, 2025 | $22.31 | $22.48 | $22.05 | $22.48 | -0.09% | 4,706 |
| Dec 22, 2025 | $22.35 | $22.50 | $22.25 | $22.50 | -0.49% | 2,554 |
| Dec 19, 2025 | $22.55 | $22.61 | $22.55 | $22.61 | +1.16% | 1,373 |
| Dec 18, 2025 | $22.55 | $22.58 | $22.33 | $22.35 | +0.22% | 1,663 |
| Dec 17, 2025 | $22.47 | $22.47 | $22.26 | $22.30 | -0.76% | 2,542 |
| Dec 16, 2025 | $22.71 | $22.96 | $22.32 | $22.47 | -0.60% | 4,669 |
| Dec 15, 2025 | $22.57 | $22.61 | $22.50 | $22.61 | -0.13% | 2,077 |
| Dec 12, 2025 | $22.63 | $22.64 | $22.60 | $22.64 | -0.64% | 804 |
| Dec 11, 2025 | $22.65 | $22.78 | $22.65 | $22.78 | +0.54% | 1,765 |
| Dec 10, 2025 | $22.49 | $22.66 | $22.49 | $22.66 | +0.34% | 3,038 |
| Dec 9, 2025 | $22.58 | $22.58 | $22.58 | $22.58 | 0.00% | 242 |
| Dec 8, 2025 | $22.62 | $22.62 | $22.58 | $22.58 | -0.48% | 1,003 |
| Dec 5, 2025 | $22.65 | $22.74 | $22.50 | $22.69 | +0.40% | 1,748 |
| Dec 4, 2025 | $22.60 | $22.61 | $22.60 | $22.60 | +0.09% | 2,333 |
| Dec 3, 2025 | $22.59 | $22.59 | $22.40 | $22.58 | +0.18% | 5,156 |
| Dec 2, 2025 | $22.75 | $22.75 | $22.53 | $22.54 | -0.66% | 8,770 |
| Dec 1, 2025 | $22.70 | $22.72 | $22.63 | $22.69 | -0.09% | 3,193 |
| Nov 28, 2025 | $23.05 | $23.05 | $22.71 | $22.71 | -1.30% | 7,269 |
| Nov 26, 2025 | $23.20 | $23.20 | $23.01 | $23.01 | +0.04% | 1,054 |
| Nov 25, 2025 | $23.10 | $23.10 | $22.55 | $23.00 | -0.86% | 3,610 |
| Nov 24, 2025 | $23.12 | $23.20 | $23.12 | $23.20 | +1.35% | 810 |
| Nov 21, 2025 | $22.55 | $23.10 | $22.55 | $22.89 | +0.26% | 3,742 |
| Nov 20, 2025 | $22.83 | $22.83 | $22.83 | $22.83 | -0.18% | 755 |
| Nov 19, 2025 | $22.90 | $22.90 | $22.80 | $22.87 | +0.35% | 1,280 |
| Nov 18, 2025 | $22.85 | $22.91 | $22.74 | $22.79 | -0.87% | 2,982 |
| Nov 17, 2025 | $22.57 | $23.12 | $22.57 | $22.99 | -0.04% | 2,909 |
| Nov 14, 2025 | $22.78 | $23.15 | $22.78 | $23.00 | +0.09% | 11,199 |
| Nov 13, 2025 | $23.05 | $23.05 | $22.98 | $22.98 | -1.67% | 1,881 |
| Nov 12, 2025 | $23.25 | $23.37 | $23.25 | $23.37 | +1.15% | 908 |
| Nov 11, 2025 | $23.30 | $23.37 | $22.96 | $23.11 | +0.02% | 1,349 |
| Nov 10, 2025 | $23.09 | $23.16 | $22.85 | $23.10 | +0.96% | 3,516 |
| Nov 7, 2025 | $22.83 | $22.90 | $22.80 | $22.88 | +0.35% | 3,062 |
| Nov 6, 2025 | $22.99 | $22.99 | $22.80 | $22.80 | -1.08% | 613 |
| Nov 5, 2025 | $22.85 | $23.10 | $22.85 | $23.05 | +0.88% | 798 |
| Nov 4, 2025 | $22.86 | $22.86 | $22.85 | $22.85 | -0.65% | 1,127 |
| Nov 3, 2025 | $23.41 | $23.41 | $22.96 | $23.00 | -2.21% | 2,439 |
| Oct 31, 2025 | $23.74 | $23.74 | $23.46 | $23.52 | +0.51% | 3,469 |
| Oct 30, 2025 | $23.78 | $23.78 | $23.10 | $23.40 | -0.85% | 1,370 |
| Oct 29, 2025 | $23.38 | $23.60 | $23.38 | $23.60 | -0.42% | 752 |
| Oct 28, 2025 | $23.67 | $23.70 | $23.58 | $23.70 | +1.11% | 793 |
| Oct 27, 2025 | $23.51 | $23.55 | $23.10 | $23.44 | -0.26% | 3,528 |
| Oct 24, 2025 | $23.52 | $23.60 | $23.03 | $23.50 | 0.00% | 3,331 |
| Oct 23, 2025 | $23.60 | $23.60 | $23.50 | $23.50 | 0.00% | 538 |
| Oct 22, 2025 | $23.50 | $23.50 | $23.50 | $23.50 | – | – |
Seasonality
REGCO return in each calendar month over the last 8 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 | 2.0% | -1.6% | -5.4% | 3.5% | 0.1% | -1.3% | 3.4% | 2.3% | -0.2% | -1.8% | -0.0% | 1.6% |
| Months up | 5 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 7 of 7 | 5 of 7 | 3 of 7 | 4 of 8 | 3 of 8 | 5 of 7 |
| 2026 | 0.9% | -0.0% | -1.7% | 2.1% | -0.0% | -2.5% | 2.1% | 2.0% | -7.6% | 1.7% | -1.1% | |
| 2025 | 0.6% | 1.3% | -2.8% | 6.4% | -4.3% | 2.3% | 2.4% | -1.4% | 7.1% | -0.0% | -3.4% | -0.6% |
| 2024 | 7.2% | -1.9% | -3.5% | -7.0% | 2.9% | -1.6% | 3.3% | 3.8% | 6.1% | 1.9% | -5.4% | -2.7% |
| 2023 | 7.1% | -5.9% | 0.1% | -0.4% | 6.8% | 1.6% | 0.2% | -0.9% | 7.6% | -8.2% | 4.3% | 4.4% |
| 2022 | -0.2% | -2.2% | 0.5% | -4.4% | -5.8% | -4.8% | 5.9% | 0.7% | -11.7% | -10.1% | 6.6% | 5.3% |
| 2021 | -2.5% | -0.5% | 2.5% | 4.8% | -0.5% | 1.6% | 1.0% | 1.9% | -2.7% | 1.2% | -5.2% | 1.5% |
| 2020 | 1.1% | -2.2% | -33.0% | 22.7% | 1.9% | -5.6% | 9.0% | 9.8% | -0.4% | -4.5% | 6.0% | 3.2% |
| 2019 | 3.7% | -1.9% | 0.1% |
See a number that looks wrong?