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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $20.11 | $20.44 | $20.00 | $20.15 | -1.13% | 9,650 |
| Oct 2026 | $20.63 | $21.50 | $20.12 | $20.38 | -0.10% | 41,057 |
| Sep 2026 | $21.60 | $22.55 | $20.10 | $20.40 | -7.61% | 79,516 |
| Aug 2026 | $21.61 | $22.48 | $21.60 | $22.08 | +2.03% | 50,167 |
| Jul 2026 | $21.67 | $22.70 | $21.60 | $21.64 | +0.42% | 51,128 |
| Jun 2026 | $22.46 | $22.75 | $21.50 | $21.55 | -2.49% | 78,792 |
| May 2026 | $22.27 | $22.82 | $21.82 | $22.10 | -0.05% | 89,549 |
| Apr 2026 | $22.05 | $23.17 | $21.63 | $22.11 | +0.46% | 90,359 |
| Mar 2026 | $22.64 | $22.64 | $21.35 | $22.01 | -1.74% | 153,644 |
| Feb 2026 | $22.37 | $22.77 | $22.34 | $22.40 | -0.00% | 126,094 |
| Jan 2026 | $22.50 | $23.07 | $22.16 | $22.40 | -0.75% | 67,936 |
| Dec 2025 | $22.70 | $22.96 | $22.05 | $22.57 | -0.62% | 57,524 |
| Nov 2025 | $23.41 | $23.41 | $22.55 | $22.71 | -3.44% | 51,303 |
| Oct 2025 | $24.03 | $24.24 | $22.89 | $23.52 | -1.55% | 56,001 |
| Sep 2025 | $22.04 | $24.05 | $22.04 | $23.89 | +7.08% | 111,939 |
| Aug 2025 | $22.62 | $23.10 | $22.11 | $22.31 | -1.37% | 46,541 |
| Jul 2025 | $22.32 | $22.91 | $22.20 | $22.62 | +0.71% | 47,957 |
| Jun 2025 | $22.00 | $23.17 | $21.88 | $22.46 | +2.28% | 65,877 |
| May 2025 | $22.99 | $23.30 | $21.73 | $21.96 | -4.31% | 106,158 |
| Apr 2025 | $21.68 | $23.12 | $21.47 | $22.95 | +4.70% | 262,157 |
| Mar 2025 | $22.54 | $22.97 | $21.43 | $21.92 | -2.75% | 105,920 |
| Feb 2025 | $22.29 | $23.04 | $22.02 | $22.54 | +1.30% | 68,223 |
| Jan 2025 | $22.91 | $23.34 | $21.84 | $22.25 | -0.98% | 188,955 |
| Dec 2024 | $23.10 | $23.56 | $21.85 | $22.47 | -2.73% | 133,597 |
| Nov 2024 | $24.42 | $24.61 | $22.71 | $23.10 | -5.44% | 249,331 |
| Oct 2024 | $24.19 | $24.70 | $23.10 | $24.43 | +0.33% | 242,710 |
| Sep 2024 | $22.91 | $24.50 | $22.63 | $24.35 | +6.15% | 151,305 |
| Aug 2024 | $22.04 | $22.94 | $21.76 | $22.94 | +3.80% | 143,887 |
| Jul 2024 | $21.85 | $22.40 | $21.60 | $22.10 | +1.61% | 226,344 |
| Jun 2024 | $22.10 | $22.40 | $21.57 | $21.75 | -1.58% | 42,664 |
| May 2024 | $22.11 | $23.00 | $21.60 | $22.10 | +2.93% | 199,471 |
| Apr 2024 | $23.37 | $23.49 | $21.47 | $21.47 | -8.48% | 153,974 |
| Mar 2024 | $24.04 | $24.40 | $23.28 | $23.46 | -3.54% | 83,136 |
| Feb 2024 | $24.71 | $24.85 | $23.59 | $24.32 | -1.94% | 77,327 |
| Jan 2024 | $23.94 | $24.90 | $23.25 | $24.80 | +5.53% | 99,438 |
| Dec 2023 | $22.14 | $23.92 | $22.00 | $23.50 | +4.44% | 171,217 |
| Nov 2023 | $21.57 | $22.84 | $21.38 | $22.50 | +4.31% | 89,091 |
| Oct 2023 | $23.57 | $23.83 | $21.20 | $21.57 | -9.71% | 156,011 |
| Sep 2023 | $22.35 | $24.17 | $21.25 | $23.89 | +7.61% | 236,479 |
| Aug 2023 | $22.37 | $24.36 | $21.31 | $22.20 | -0.89% | 340,692 |
| Jul 2023 | $22.47 | $22.93 | $21.72 | $22.40 | +0.22% | 174,230 |
| Jun 2023 | $21.66 | $22.49 | $21.42 | $22.35 | +1.59% | 43,435 |
| May 2023 | $20.79 | $23.70 | $19.50 | $22.00 | +6.80% | 424,521 |
| Apr 2023 | $20.70 | $22.20 | $20.25 | $20.60 | -0.39% | 100,293 |
| Mar 2023 | $20.52 | $22.23 | $19.45 | $20.68 | +0.15% | 230,817 |
| Feb 2023 | $22.06 | $22.47 | $20.53 | $20.65 | -5.88% | 65,039 |
| Jan 2023 | $20.44 | $22.14 | $19.67 | $21.94 | +7.13% | 161,689 |
| Dec 2022 | $19.43 | $20.58 | $19.17 | $20.48 | +5.30% | 112,417 |
| Nov 2022 | $18.73 | $20.00 | $18.10 | $19.45 | +6.58% | 134,926 |
| Oct 2022 | $20.66 | $20.76 | $18.06 | $18.25 | -10.10% | 157,209 |
| Sep 2022 | $22.82 | $23.26 | $20.05 | $20.30 | -11.66% | 55,369 |
| Aug 2022 | $23.87 | $24.98 | $22.98 | $22.98 | +0.70% | 108,982 |
| Jul 2022 | $21.50 | $23.34 | $21.17 | $22.82 | +5.94% | 260,561 |
| Jun 2022 | $22.84 | $23.84 | $20.50 | $21.54 | -4.77% | 128,463 |
| May 2022 | $24.02 | $24.02 | $21.87 | $22.62 | -5.81% | 79,972 |
| Apr 2022 | $25.11 | $25.20 | $23.92 | $24.02 | -4.36% | 91,424 |
| Mar 2022 | $24.84 | $25.40 | $24.61 | $25.11 | +0.52% | 86,144 |
| Feb 2022 | $25.43 | $25.56 | $24.46 | $24.98 | -2.15% | 140,604 |
| Jan 2022 | $25.68 | $25.81 | $25.20 | $25.53 | -0.16% | 69,469 |
| Dec 2021 | $25.34 | $25.90 | $25.13 | $25.57 | +1.51% | 93,386 |
| Nov 2021 | $26.64 | $26.82 | $25.16 | $25.19 | -5.19% | 102,741 |
| Oct 2021 | $26.54 | $26.81 | $25.84 | $26.57 | +1.22% | 85,675 |
| Sep 2021 | $26.95 | $27.00 | $25.77 | $26.25 | -2.71% | 142,554 |
| Aug 2021 | $26.59 | $27.22 | $26.11 | $26.98 | +1.89% | 130,090 |
| Jul 2021 | $26.49 | $26.67 | $25.85 | $26.48 | +1.03% | 37,864 |
| Jun 2021 | $25.84 | $26.49 | $25.68 | $26.21 | +1.59% | 90,291 |
| May 2021 | $26.04 | $26.14 | $25.28 | $25.80 | -0.54% | 145,603 |
| Apr 2021 | $24.80 | $26.00 | $24.76 | $25.94 | +4.77% | 326,199 |
| Mar 2021 | $24.16 | $24.91 | $24.16 | $24.76 | +2.53% | 240,905 |
| Feb 2021 | $24.44 | $24.82 | $23.95 | $24.15 | -0.49% | 96,887 |
| Jan 2021 | $24.90 | $24.95 | $24.14 | $24.27 | -2.45% | 131,229 |
| Dec 2020 | $24.16 | $25.00 | $23.89 | $24.88 | +3.19% | 217,692 |
| Nov 2020 | $22.75 | $24.49 | $22.75 | $24.11 | +6.02% | 144,240 |
| Oct 2020 | $23.70 | $24.64 | $22.54 | $22.74 | -4.45% | 167,210 |
| Sep 2020 | $23.27 | $23.92 | $22.55 | $23.80 | -0.37% | 452,121 |
| Aug 2020 | $21.62 | $24.72 | $21.60 | $23.89 | +9.84% | 174,708 |
| Jul 2020 | $21.40 | $21.80 | $19.80 | $21.75 | +9.02% | 96,096 |
| Jun 2020 | $21.40 | $22.57 | $19.89 | $19.95 | -5.58% | 116,814 |
| May 2020 | $20.80 | $21.50 | $19.68 | $21.13 | +1.93% | 134,141 |
| Apr 2020 | $16.30 | $21.00 | $14.19 | $20.73 | +22.72% | 532,922 |
| Mar 2020 | $25.20 | $25.74 | $13.73 | $16.89 | -32.97% | 450,782 |
| Feb 2020 | $25.88 | $26.47 | $24.90 | $25.20 | -2.21% | 214,495 |
| Jan 2020 | $25.57 | $26.04 | $25.48 | $25.77 | +1.14% | 361,964 |
| Dec 2019 | $25.48 | $25.84 | $25.15 | $25.48 | +0.12% | 306,456 |
| Nov 2019 | $25.81 | $25.88 | $25.34 | $25.45 | -1.85% | 339,594 |
| Oct 2019 | $25.00 | $26.17 | $24.85 | $25.93 | +3.72% | 1,606,916 |
| Sep 2019 | $24.79 | $25.05 | $24.67 | $25.00 | – | 1,112,855 |
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?