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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $20.11 | $20.44 | $20.00 | $20.15 | -1.13% | 9,650 |
| Oct 26, 2026 | $20.38 | $21.14 | $20.12 | $20.38 | -0.01% | 9,523 |
| Oct 19, 2026 | $21.22 | $21.22 | $20.28 | $20.38 | -3.17% | 10,612 |
| Oct 12, 2026 | $21.50 | $21.50 | $20.42 | $21.05 | +1.20% | 4,132 |
| Oct 5, 2026 | $20.69 | $21.08 | $20.50 | $20.80 | +0.10% | 3,075 |
| Sep 28, 2026 | $20.60 | $20.86 | $20.10 | $20.78 | -1.33% | 26,111 |
| Sep 21, 2026 | $21.69 | $21.69 | $20.63 | $21.06 | -2.45% | 12,997 |
| Sep 14, 2026 | $22.10 | $22.10 | $21.35 | $21.59 | -2.70% | 11,716 |
| Sep 8, 2026 | $22.25 | $22.35 | $21.60 | $22.19 | -1.60% | 20,606 |
| Aug 31, 2026 | $22.08 | $22.55 | $21.60 | $22.55 | +0.67% | 22,155 |
| Aug 24, 2026 | $22.12 | $22.48 | $21.95 | $22.40 | +1.36% | 23,293 |
| Aug 17, 2026 | $21.60 | $22.18 | $21.60 | $22.10 | -0.45% | 4,468 |
| Aug 10, 2026 | $21.75 | $22.33 | $21.60 | $22.20 | +1.84% | 11,745 |
| Aug 3, 2026 | $21.61 | $22.09 | $21.61 | $21.80 | +0.74% | 10,307 |
| Jul 27, 2026 | $21.86 | $21.86 | $21.60 | $21.64 | -1.16% | 16,167 |
| Jul 20, 2026 | $21.92 | $22.08 | $21.75 | $21.90 | -0.02% | 10,178 |
| Jul 13, 2026 | $22.16 | $22.28 | $21.90 | $21.90 | -0.90% | 10,021 |
| Jul 6, 2026 | $22.26 | $22.70 | $21.91 | $22.10 | +0.45% | 8,845 |
| Jun 29, 2026 | $21.82 | $22.46 | $21.50 | $22.00 | +0.82% | 42,892 |
| Jun 22, 2026 | $22.35 | $22.40 | $21.82 | $21.82 | -2.94% | 8,263 |
| Jun 15, 2026 | $22.02 | $22.75 | $22.02 | $22.48 | 0.00% | 10,892 |
| Jun 8, 2026 | $22.13 | $22.48 | $21.80 | $22.48 | +2.21% | 6,337 |
| Jun 1, 2026 | $22.46 | $22.46 | $21.94 | $22.00 | -0.48% | 16,325 |
| May 26, 2026 | $22.43 | $22.72 | $21.90 | $22.10 | -1.27% | 24,089 |
| May 18, 2026 | $22.50 | $22.82 | $22.24 | $22.39 | -0.51% | 18,268 |
| May 11, 2026 | $22.18 | $22.56 | $22.18 | $22.50 | +1.86% | 36,247 |
| May 4, 2026 | $22.15 | $22.42 | $21.82 | $22.09 | +0.14% | 10,096 |
| Apr 27, 2026 | $22.33 | $22.48 | $21.63 | $22.06 | -0.23% | 15,641 |
| Apr 20, 2026 | $22.17 | $22.24 | $21.89 | $22.11 | -0.90% | 7,666 |
| Apr 13, 2026 | $23.17 | $23.17 | $22.25 | $22.31 | -0.84% | 15,053 |
| Apr 6, 2026 | $22.10 | $22.55 | $21.90 | $22.50 | +2.04% | 38,861 |
| Mar 30, 2026 | $21.90 | $22.40 | $21.80 | $22.05 | +1.57% | 18,190 |
| Mar 23, 2026 | $21.70 | $22.10 | $21.59 | $21.71 | +0.46% | 18,353 |
| Mar 16, 2026 | $22.42 | $22.42 | $21.35 | $21.61 | -3.61% | 76,398 |
| Mar 9, 2026 | $22.39 | $22.54 | $22.25 | $22.42 | -0.27% | 11,996 |
| Mar 2, 2026 | $22.64 | $22.64 | $22.25 | $22.48 | +0.36% | 42,694 |
| Feb 23, 2026 | $22.48 | $22.77 | $22.34 | $22.40 | -0.75% | 42,126 |
| Feb 17, 2026 | $22.56 | $22.77 | $22.41 | $22.57 | +0.18% | 42,118 |
| Feb 9, 2026 | $22.42 | $22.62 | $22.40 | $22.53 | +0.27% | 31,749 |
| Feb 2, 2026 | $22.37 | $22.57 | $22.37 | $22.47 | +0.31% | 10,101 |
| Jan 26, 2026 | $22.54 | $22.64 | $22.40 | $22.40 | -0.44% | 3,250 |
| Jan 20, 2026 | $22.28 | $22.65 | $22.16 | $22.50 | +0.22% | 20,726 |
| Jan 12, 2026 | $22.71 | $22.92 | $22.40 | $22.45 | -1.54% | 25,475 |
| Jan 5, 2026 | $22.62 | $23.07 | $22.48 | $22.80 | +0.88% | 14,609 |
| Dec 29, 2025 | $22.45 | $22.64 | $22.30 | $22.60 | +0.89% | 12,217 |
| Dec 22, 2025 | $22.35 | $22.50 | $22.05 | $22.40 | -0.93% | 8,807 |
| Dec 15, 2025 | $22.57 | $22.96 | $22.26 | $22.61 | -0.11% | 12,324 |
| Dec 8, 2025 | $22.62 | $22.78 | $22.49 | $22.64 | -0.24% | 6,852 |
| Dec 1, 2025 | $22.70 | $22.75 | $22.40 | $22.69 | -0.09% | 21,200 |
| Nov 24, 2025 | $23.12 | $23.20 | $22.55 | $22.71 | -0.79% | 12,743 |
| Nov 17, 2025 | $22.57 | $23.12 | $22.55 | $22.89 | -0.48% | 11,668 |
| Nov 10, 2025 | $23.09 | $23.37 | $22.78 | $23.00 | +0.52% | 18,853 |
| Nov 3, 2025 | $23.41 | $23.41 | $22.80 | $22.88 | -2.72% | 8,039 |
| Oct 27, 2025 | $23.51 | $23.78 | $23.10 | $23.52 | +0.09% | 9,912 |
| Oct 20, 2025 | $23.73 | $23.73 | $23.03 | $23.50 | +0.69% | 7,548 |
| Oct 13, 2025 | $23.69 | $24.24 | $22.89 | $23.34 | -1.48% | 19,422 |
| Oct 6, 2025 | $23.84 | $24.01 | $23.69 | $23.69 | -1.21% | 6,770 |
| Sep 29, 2025 | $23.90 | $24.17 | $23.70 | $23.98 | +0.97% | 21,693 |
| Sep 22, 2025 | $23.77 | $23.80 | $23.68 | $23.75 | +0.59% | 14,249 |
| Sep 15, 2025 | $22.78 | $23.63 | $22.69 | $23.61 | +2.88% | 11,402 |
| Sep 8, 2025 | $22.59 | $23.00 | $22.47 | $22.95 | +1.32% | 59,336 |
| Sep 2, 2025 | $22.04 | $22.94 | $22.04 | $22.65 | +1.52% | 17,608 |
| Aug 25, 2025 | $22.74 | $22.84 | $22.11 | $22.31 | -1.80% | 18,328 |
| Aug 18, 2025 | $22.74 | $22.80 | $22.53 | $22.72 | -0.09% | 10,227 |
| Aug 11, 2025 | $22.63 | $22.77 | $22.63 | $22.74 | +0.62% | 8,175 |
| Aug 4, 2025 | $22.52 | $23.10 | $22.17 | $22.60 | +1.07% | 8,039 |
| Jul 28, 2025 | $22.57 | $22.88 | $22.35 | $22.36 | -0.53% | 8,552 |
| Jul 21, 2025 | $22.42 | $22.65 | $22.20 | $22.48 | -0.02% | 5,604 |
| Jul 14, 2025 | $22.55 | $22.60 | $22.29 | $22.49 | -0.24% | 8,194 |
| Jul 7, 2025 | $22.65 | $22.91 | $22.35 | $22.54 | -0.49% | 21,609 |
| Jun 30, 2025 | $22.31 | $22.65 | $22.30 | $22.65 | +1.30% | 8,299 |
| Jun 23, 2025 | $22.17 | $22.46 | $21.97 | $22.36 | -1.28% | 18,468 |
| Jun 16, 2025 | $22.25 | $23.17 | $22.10 | $22.65 | +1.80% | 15,331 |
| Jun 9, 2025 | $22.09 | $22.50 | $21.90 | $22.25 | +1.37% | 12,827 |
| Jun 2, 2025 | $22.00 | $22.45 | $21.88 | $21.95 | -0.05% | 16,722 |
| May 26, 2025 | $22.61 | $22.79 | $21.73 | $21.96 | -2.62% | 43,496 |
| May 19, 2025 | $22.65 | $23.00 | $22.37 | $22.55 | -1.01% | 14,953 |
| May 12, 2025 | $23.00 | $23.08 | $22.70 | $22.78 | -0.35% | 20,288 |
| May 5, 2025 | $23.12 | $23.13 | $22.52 | $22.86 | -0.65% | 9,305 |
| Apr 28, 2025 | $22.61 | $23.30 | $22.34 | $23.01 | +1.77% | 27,925 |
| Apr 21, 2025 | $22.45 | $22.89 | $22.17 | $22.61 | +1.98% | 30,914 |
| Apr 14, 2025 | $22.22 | $23.12 | $22.10 | $22.17 | -0.23% | 57,202 |
| Apr 7, 2025 | $21.77 | $22.22 | $21.47 | $22.22 | +2.40% | 91,938 |
| Mar 31, 2025 | $21.70 | $22.07 | $21.54 | $21.70 | 0.00% | 77,693 |
| Mar 24, 2025 | $22.59 | $22.59 | $21.43 | $21.70 | -5.28% | 76,908 |
| Mar 17, 2025 | $22.54 | $22.97 | $22.44 | $22.91 | +2.09% | 3,429 |
| Mar 10, 2025 | $22.30 | $22.63 | $22.30 | $22.44 | -0.71% | 8,695 |
| Mar 3, 2025 | $22.54 | $22.84 | $22.31 | $22.60 | +0.27% | 11,489 |
| Feb 24, 2025 | $22.45 | $23.04 | $22.45 | $22.54 | 0.00% | 18,494 |
| Feb 18, 2025 | $22.37 | $22.60 | $22.19 | $22.54 | +0.85% | 12,217 |
| Feb 10, 2025 | $22.24 | $22.77 | $22.07 | $22.35 | +1.09% | 26,457 |
| Feb 3, 2025 | $22.29 | $22.58 | $22.02 | $22.11 | -0.63% | 11,055 |
| Jan 27, 2025 | $22.37 | $23.05 | $21.84 | $22.25 | -1.29% | 116,897 |
| Jan 21, 2025 | $22.65 | $22.95 | $22.25 | $22.54 | -1.14% | 24,026 |
| Jan 13, 2025 | $22.85 | $23.05 | $22.60 | $22.80 | -1.13% | 20,448 |
| Jan 6, 2025 | $23.25 | $23.34 | $22.70 | $23.06 | -1.11% | 20,252 |
| Dec 30, 2024 | $22.02 | $23.32 | $21.85 | $23.32 | +5.76% | 20,288 |
| Dec 23, 2024 | $22.17 | $22.32 | $22.00 | $22.05 | -1.17% | 21,446 |
| Dec 16, 2024 | $22.40 | $22.56 | $22.00 | $22.31 | -0.40% | 16,233 |
| Dec 9, 2024 | $23.20 | $23.35 | $22.25 | $22.40 | -3.49% | 32,435 |
| Dec 2, 2024 | $23.10 | $23.56 | $23.01 | $23.21 | +0.48% | 50,527 |
| Nov 25, 2024 | $23.67 | $23.76 | $22.71 | $23.10 | -2.12% | 130,871 |
| Nov 18, 2024 | $24.06 | $24.11 | $23.54 | $23.60 | -1.50% | 30,222 |
| Nov 11, 2024 | $24.00 | $24.61 | $23.65 | $23.96 | -2.36% | 29,698 |
| Nov 4, 2024 | $24.24 | $24.55 | $23.27 | $24.54 | +1.03% | 36,206 |
| Oct 28, 2024 | $24.02 | $24.50 | $23.10 | $24.29 | +0.12% | 103,021 |
| Oct 21, 2024 | $24.24 | $24.39 | $24.04 | $24.26 | +0.38% | 56,759 |
| Oct 14, 2024 | $24.44 | $24.56 | $23.96 | $24.17 | -1.43% | 29,240 |
| Oct 7, 2024 | $24.38 | $24.70 | $24.23 | $24.52 | +0.16% | 47,676 |
| Sep 30, 2024 | $24.20 | $24.56 | $23.75 | $24.48 | +1.16% | 35,284 |
| Sep 23, 2024 | $24.20 | $24.50 | $23.80 | $24.20 | +0.39% | 60,193 |
| Sep 16, 2024 | $23.87 | $24.21 | $23.62 | $24.11 | +2.93% | 30,624 |
| Sep 9, 2024 | $22.99 | $23.43 | $22.90 | $23.42 | +1.83% | 45,340 |
| Sep 3, 2024 | $22.91 | $23.07 | $22.63 | $23.00 | +0.26% | 8,212 |
| Aug 26, 2024 | $22.60 | $22.94 | $22.52 | $22.94 | +1.41% | 23,851 |
| Aug 19, 2024 | $22.26 | $22.68 | $22.22 | $22.62 | +1.62% | 37,782 |
| Aug 12, 2024 | $22.05 | $22.32 | $21.92 | $22.26 | +0.91% | 28,084 |
| Aug 5, 2024 | $21.76 | $22.17 | $21.76 | $22.06 | -0.59% | 38,827 |
| Jul 29, 2024 | $22.00 | $22.25 | $21.85 | $22.19 | +0.45% | 26,062 |
| Jul 22, 2024 | $22.24 | $22.24 | $21.80 | $22.09 | -0.18% | 18,305 |
| Jul 15, 2024 | $22.03 | $22.25 | $21.84 | $22.13 | +0.59% | 49,850 |
| Jul 8, 2024 | $22.09 | $22.39 | $21.85 | $22.00 | -0.50% | 124,285 |
| Jul 1, 2024 | $21.85 | $22.40 | $21.60 | $22.11 | +1.66% | 23,185 |
| Jun 24, 2024 | $21.97 | $22.14 | $21.57 | $21.75 | -0.50% | 19,330 |
| Jun 17, 2024 | $21.93 | $21.94 | $21.75 | $21.86 | -0.41% | 7,877 |
| Jun 10, 2024 | $22.08 | $22.18 | $21.80 | $21.95 | -0.50% | 10,865 |
| Jun 3, 2024 | $22.10 | $22.40 | $21.78 | $22.06 | -0.18% | 4,592 |
| May 28, 2024 | $22.28 | $22.34 | $21.75 | $22.10 | -1.21% | 8,245 |
| May 20, 2024 | $21.96 | $22.37 | $21.74 | $22.37 | +1.96% | 14,392 |
| May 13, 2024 | $22.42 | $22.42 | $21.80 | $21.94 | +0.50% | 26,559 |
| May 6, 2024 | $22.01 | $22.35 | $21.82 | $21.83 | -0.73% | 65,336 |
| Apr 29, 2024 | $22.60 | $23.00 | $21.47 | $21.99 | -0.54% | 116,055 |
| Apr 22, 2024 | $22.61 | $23.30 | $22.02 | $22.11 | -3.83% | 26,794 |
| Apr 15, 2024 | $22.26 | $23.37 | $21.64 | $22.99 | +1.19% | 37,415 |
| Apr 8, 2024 | $23.31 | $23.31 | $22.66 | $22.72 | -2.45% | 19,258 |
| Apr 1, 2024 | $23.37 | $23.49 | $23.22 | $23.29 | -0.72% | 39,391 |
| Mar 25, 2024 | $23.75 | $24.12 | $23.28 | $23.46 | -2.49% | 30,805 |
| Mar 18, 2024 | $23.83 | $24.15 | $23.44 | $24.06 | +1.05% | 21,624 |
| Mar 11, 2024 | $24.35 | $24.35 | $23.52 | $23.81 | -1.61% | 13,074 |
| Mar 4, 2024 | $24.15 | $24.40 | $23.78 | $24.20 | +0.17% | 14,207 |
| Feb 26, 2024 | $24.05 | $24.43 | $23.59 | $24.16 | -0.41% | 30,221 |
| Feb 20, 2024 | $23.95 | $24.26 | $23.95 | $24.26 | +1.29% | 4,399 |
| Feb 12, 2024 | $24.11 | $24.43 | $23.75 | $23.95 | -1.68% | 17,231 |
| Feb 5, 2024 | $24.52 | $24.85 | $24.23 | $24.36 | -0.65% | 19,631 |
| Jan 29, 2024 | $24.05 | $24.90 | $24.05 | $24.52 | +1.83% | 40,810 |
| Jan 22, 2024 | $23.39 | $24.08 | $23.31 | $24.08 | +2.60% | 9,317 |
| Jan 16, 2024 | $23.36 | $23.64 | $23.25 | $23.47 | -1.51% | 11,356 |
| Jan 8, 2024 | $23.62 | $24.27 | $23.62 | $23.83 | -1.49% | 37,384 |
| Jan 2, 2024 | $23.94 | $24.26 | $23.50 | $24.19 | +2.94% | 9,842 |
| Dec 26, 2023 | $23.11 | $23.80 | $23.10 | $23.50 | -0.72% | 79,167 |
| Dec 18, 2023 | $23.13 | $23.92 | $22.53 | $23.67 | +3.07% | 33,669 |
| Dec 11, 2023 | $22.15 | $23.23 | $22.05 | $22.97 | +3.68% | 34,884 |
| Dec 4, 2023 | $22.06 | $22.22 | $22.00 | $22.15 | +0.23% | 20,859 |
| Nov 27, 2023 | $22.42 | $22.50 | $21.75 | $22.10 | -0.72% | 18,930 |
| Nov 20, 2023 | $22.00 | $22.64 | $21.98 | $22.26 | +3.34% | 8,371 |
| Nov 13, 2023 | $22.25 | $22.84 | $21.54 | $21.54 | -2.31% | 12,522 |
| Nov 6, 2023 | $22.08 | $22.34 | $21.75 | $22.05 | +0.23% | 5,134 |
| Oct 30, 2023 | $21.59 | $22.29 | $21.38 | $22.00 | +3.29% | 65,295 |
| Oct 23, 2023 | $21.79 | $21.93 | $21.20 | $21.30 | -0.09% | 5,086 |
| Oct 16, 2023 | $22.60 | $22.90 | $21.32 | $21.32 | -4.86% | 29,001 |
| Oct 9, 2023 | $22.53 | $22.88 | $22.04 | $22.41 | -0.40% | 8,538 |
| Oct 2, 2023 | $23.57 | $23.83 | $22.22 | $22.50 | -5.82% | 94,863 |
| Sep 25, 2023 | $22.00 | $24.17 | $21.25 | $23.89 | +8.25% | 108,775 |
| Sep 18, 2023 | $21.75 | $22.66 | $21.75 | $22.07 | +0.55% | 14,850 |
| Sep 11, 2023 | $21.72 | $21.96 | $21.31 | $21.95 | 0.00% | 50,039 |
| Sep 5, 2023 | $22.08 | $22.27 | $21.66 | $21.95 | -2.01% | 59,828 |
| Aug 28, 2023 | $23.72 | $23.74 | $22.20 | $22.40 | -6.12% | 124,638 |
| Aug 22, 2023 | $22.02 | $24.36 | $21.95 | $23.86 | +11.55% | 37,381 |
| Aug 14, 2023 | $21.90 | $21.95 | $21.31 | $21.39 | -3.21% | 29,853 |
| Aug 7, 2023 | $22.10 | $22.19 | $21.85 | $22.10 | -0.18% | 130,295 |
| Jul 31, 2023 | $22.29 | $22.40 | $21.85 | $22.14 | +0.50% | 26,411 |
| Jul 24, 2023 | $22.00 | $22.28 | $21.72 | $22.03 | +0.14% | 34,796 |
| Jul 17, 2023 | $21.85 | $22.72 | $21.85 | $22.00 | -0.81% | 78,133 |
| Jul 10, 2023 | $22.60 | $22.87 | $21.85 | $22.18 | -1.86% | 33,493 |
| Jul 3, 2023 | $22.47 | $22.93 | $22.00 | $22.60 | +1.12% | 22,909 |
| Jun 26, 2023 | $22.18 | $22.49 | $22.10 | $22.35 | +0.72% | 5,925 |
| Jun 20, 2023 | $21.95 | $22.19 | $21.85 | $22.19 | +0.18% | 12,246 |
| Jun 12, 2023 | $21.84 | $22.29 | $21.42 | $22.15 | +1.42% | 12,132 |
| Jun 5, 2023 | $21.95 | $21.95 | $21.80 | $21.84 | -0.56% | 6,479 |
| May 30, 2023 | $22.10 | $22.15 | $19.50 | $21.96 | -0.40% | 12,033 |
| May 22, 2023 | $22.17 | $22.17 | $21.56 | $22.05 | -1.69% | 84,769 |
| May 15, 2023 | $20.30 | $23.70 | $19.54 | $22.43 | +12.32% | 313,964 |
| May 8, 2023 | $19.79 | $20.66 | $19.70 | $19.97 | -1.06% | 5,477 |
| May 1, 2023 | $20.79 | $21.09 | $19.92 | $20.18 | -2.02% | 14,931 |
| Apr 24, 2023 | $20.65 | $21.16 | $20.25 | $20.60 | -0.24% | 20,735 |
| Apr 17, 2023 | $21.15 | $21.31 | $20.60 | $20.65 | -1.90% | 30,287 |
| Apr 10, 2023 | $21.74 | $22.20 | $20.94 | $21.05 | -1.82% | 35,056 |
| Apr 3, 2023 | $20.70 | $21.91 | $20.70 | $21.44 | +3.68% | 14,215 |
| Mar 27, 2023 | $19.97 | $20.80 | $19.53 | $20.68 | +4.44% | 19,787 |
| Mar 20, 2023 | $20.29 | $20.61 | $19.45 | $19.80 | -2.46% | 21,516 |
| Mar 13, 2023 | $20.85 | $22.23 | $20.00 | $20.30 | -1.93% | 21,949 |
| Mar 6, 2023 | $20.70 | $21.10 | $20.62 | $20.70 | +0.20% | 153,753 |
| Feb 27, 2023 | $20.53 | $21.22 | $20.39 | $20.66 | -3.11% | 25,884 |
| Feb 21, 2023 | $21.60 | $21.90 | $21.29 | $21.32 | -1.07% | 10,826 |
| Feb 13, 2023 | $22.13 | $22.29 | $21.45 | $21.55 | -2.00% | 9,193 |
| Feb 6, 2023 | $22.03 | $22.47 | $21.81 | $21.99 | -0.99% | 23,864 |
| Jan 30, 2023 | $22.00 | $22.30 | $21.83 | $22.21 | +0.97% | 20,929 |
| Jan 23, 2023 | $21.32 | $22.07 | $21.28 | $22.00 | +3.20% | 43,368 |
| Jan 17, 2023 | $20.15 | $21.40 | $20.00 | $21.32 | +6.52% | 27,338 |
| Jan 9, 2023 | $20.02 | $20.26 | $19.72 | $20.01 | -0.20% | 59,146 |
| Jan 3, 2023 | $20.44 | $20.72 | $19.67 | $20.05 | -2.10% | 19,992 |
| Dec 27, 2022 | $19.51 | $20.58 | $19.51 | $20.48 | +2.86% | 27,932 |
| Dec 19, 2022 | $19.84 | $19.93 | $19.50 | $19.91 | -0.10% | 31,814 |
| Dec 12, 2022 | $19.50 | $20.20 | $19.46 | $19.93 | +1.94% | 20,465 |
| Dec 5, 2022 | $19.32 | $19.95 | $19.17 | $19.55 | -1.46% | 27,079 |
| Nov 28, 2022 | $19.33 | $19.91 | $19.00 | $19.84 | +2.85% | 16,185 |
| Nov 21, 2022 | $18.52 | $19.31 | $18.52 | $19.29 | +3.49% | 31,396 |
| Nov 14, 2022 | $19.96 | $20.00 | $18.55 | $18.64 | -5.38% | 43,368 |
| Nov 7, 2022 | $18.45 | $19.89 | $18.40 | $19.70 | +6.89% | 43,707 |
| Oct 31, 2022 | $18.22 | $18.74 | $18.10 | $18.43 | +1.94% | 14,286 |
| Oct 24, 2022 | $18.96 | $19.00 | $18.06 | $18.08 | -4.79% | 88,779 |
| Oct 17, 2022 | $19.65 | $19.94 | $18.53 | $18.99 | -4.09% | 21,549 |
| Oct 10, 2022 | $19.90 | $20.00 | $19.26 | $19.80 | -0.20% | 15,519 |
| Oct 3, 2022 | $20.66 | $20.76 | $19.78 | $19.84 | -2.27% | 22,473 |
| Sep 26, 2022 | $20.85 | $20.99 | $20.05 | $20.30 | -2.64% | 14,308 |
| Sep 19, 2022 | $22.38 | $22.89 | $20.62 | $20.85 | -6.84% | 20,813 |
| Sep 12, 2022 | $22.95 | $22.95 | $21.60 | $22.38 | -2.48% | 13,075 |
| Sep 6, 2022 | $22.82 | $23.25 | $22.81 | $22.95 | +1.19% | 2,426 |
| Aug 29, 2022 | $23.04 | $24.01 | $22.13 | $22.68 | -2.74% | 7,873 |
| Aug 22, 2022 | $24.18 | $24.18 | $23.22 | $23.32 | -3.72% | 12,460 |
| Aug 15, 2022 | $24.07 | $24.23 | $23.75 | $24.22 | +1.09% | 20,466 |
| Aug 8, 2022 | $23.78 | $24.20 | $23.75 | $23.96 | +0.42% | 9,094 |
| Aug 1, 2022 | $23.87 | $24.98 | $23.02 | $23.86 | +4.56% | 63,836 |
| Jul 25, 2022 | $22.37 | $22.82 | $21.17 | $22.82 | +2.52% | 115,767 |
| Jul 18, 2022 | $22.02 | $23.34 | $22.00 | $22.26 | -0.54% | 27,525 |
| Jul 11, 2022 | $22.24 | $22.80 | $21.94 | $22.38 | -1.37% | 100,108 |
| Jul 5, 2022 | $21.75 | $22.83 | $21.75 | $22.69 | +4.90% | 12,273 |
| Jun 27, 2022 | $21.50 | $22.25 | $21.21 | $21.63 | +1.45% | 29,038 |
| Jun 21, 2022 | $21.35 | $21.55 | $21.10 | $21.32 | -0.79% | 15,699 |
| Jun 13, 2022 | $22.55 | $22.55 | $20.50 | $21.49 | -4.87% | 18,088 |
| Jun 6, 2022 | $23.84 | $23.84 | $22.30 | $22.59 | -1.65% | 63,049 |
| May 31, 2022 | $21.87 | $23.27 | $21.87 | $22.97 | +1.50% | 9,621 |
| May 23, 2022 | $22.31 | $23.02 | $21.92 | $22.63 | +0.16% | 31,300 |
| May 16, 2022 | $23.10 | $23.18 | $22.14 | $22.59 | -3.11% | 19,929 |
| May 9, 2022 | $23.25 | $23.51 | $22.96 | $23.32 | -0.55% | 12,882 |
| May 2, 2022 | $24.02 | $24.02 | $23.06 | $23.45 | -2.36% | 13,717 |
| Apr 25, 2022 | $24.11 | $24.24 | $23.92 | $24.02 | -0.72% | 15,553 |
| Apr 18, 2022 | $24.53 | $24.71 | $24.19 | $24.19 | -2.18% | 19,598 |
| Apr 11, 2022 | $24.88 | $25.20 | $24.21 | $24.73 | -0.68% | 17,936 |
| Apr 4, 2022 | $25.03 | $25.04 | $24.80 | $24.90 | -0.84% | 38,337 |
| Mar 28, 2022 | $25.04 | $25.40 | $25.04 | $25.11 | -0.24% | 16,146 |
| Mar 21, 2022 | $24.79 | $25.21 | $24.75 | $25.17 | +1.53% | 16,058 |
| Mar 14, 2022 | $24.95 | $25.06 | $24.61 | $24.79 | -1.04% | 15,020 |
| Mar 7, 2022 | $25.21 | $25.21 | $24.78 | $25.05 | -0.63% | 15,794 |
| Feb 28, 2022 | $25.03 | $25.21 | $24.78 | $25.21 | +0.76% | 32,616 |
| Feb 22, 2022 | $24.87 | $25.02 | $24.46 | $25.02 | +0.28% | 29,071 |
| Feb 14, 2022 | $25.03 | $25.19 | $24.82 | $24.95 | -0.68% | 34,055 |
| Feb 7, 2022 | $25.35 | $25.43 | $25.00 | $25.12 | -0.95% | 40,310 |
| Jan 31, 2022 | $25.23 | $25.80 | $25.23 | $25.36 | +0.24% | 30,461 |
| Jan 24, 2022 | $25.64 | $25.78 | $25.20 | $25.30 | -0.86% | 26,987 |
| Jan 18, 2022 | $25.50 | $25.62 | $25.43 | $25.52 | 0.00% | 9,849 |
| Jan 10, 2022 | $25.50 | $25.81 | $25.37 | $25.52 | -1.01% | 16,751 |
| Jan 3, 2022 | $25.68 | $25.78 | $25.36 | $25.78 | +0.82% | 13,099 |
| Dec 27, 2021 | $25.35 | $25.64 | $25.34 | $25.57 | +0.95% | 7,043 |
| Dec 20, 2021 | $25.29 | $25.41 | $25.13 | $25.33 | +0.04% | 11,560 |
| Dec 13, 2021 | $25.38 | $25.85 | $25.23 | $25.32 | -0.51% | 27,793 |
| Dec 6, 2021 | $25.78 | $25.90 | $25.40 | $25.45 | -0.29% | 21,662 |
| Nov 29, 2021 | $25.74 | $25.80 | $25.19 | $25.52 | -0.10% | 37,699 |
| Nov 22, 2021 | $25.80 | $25.80 | $25.16 | $25.55 | -1.03% | 23,522 |
| Nov 15, 2021 | $26.01 | $26.10 | $25.48 | $25.82 | -1.09% | 35,631 |
| Nov 8, 2021 | $26.58 | $26.69 | $26.10 | $26.10 | -1.66% | 12,473 |
| Nov 1, 2021 | $26.64 | $26.82 | $26.30 | $26.54 | -0.11% | 18,744 |
| Oct 25, 2021 | $26.43 | $26.81 | $26.38 | $26.57 | -0.90% | 28,230 |
| Oct 18, 2021 | $26.44 | $26.81 | $26.44 | $26.81 | +1.71% | 19,398 |
| Oct 11, 2021 | $26.32 | $26.46 | $26.14 | $26.36 | +1.31% | 11,201 |
| Oct 4, 2021 | $26.44 | $26.44 | $25.84 | $26.02 | -0.99% | 24,249 |
| Sep 27, 2021 | $26.42 | $26.77 | $26.22 | $26.28 | -1.17% | 28,325 |
| Sep 20, 2021 | $26.30 | $26.73 | $26.24 | $26.59 | -0.08% | 18,808 |
| Sep 13, 2021 | $26.27 | $26.72 | $26.27 | $26.61 | +0.83% | 25,134 |
| Sep 7, 2021 | $26.79 | $26.92 | $25.77 | $26.39 | -1.82% | 66,217 |
| Aug 30, 2021 | $27.06 | $27.07 | $26.65 | $26.88 | -0.70% | 15,298 |
| Aug 23, 2021 | $26.65 | $27.22 | $26.42 | $27.07 | +1.58% | 51,639 |
| Aug 16, 2021 | $26.32 | $26.65 | $26.11 | $26.65 | +1.29% | 36,494 |
| Aug 9, 2021 | $26.30 | $26.45 | $26.20 | $26.31 | -0.04% | 13,099 |
| Aug 2, 2021 | $26.59 | $26.60 | $26.15 | $26.32 | -0.60% | 20,227 |
| Jul 26, 2021 | $25.99 | $26.55 | $25.99 | $26.48 | +1.86% | 10,178 |
| Jul 19, 2021 | $26.41 | $26.41 | $25.85 | $26.00 | -1.07% | 8,896 |
| Jul 12, 2021 | $26.45 | $26.64 | $26.13 | $26.28 | -0.84% | 7,610 |
| Jul 6, 2021 | $26.46 | $26.67 | $26.41 | $26.50 | +0.15% | 5,131 |
| Jun 28, 2021 | $26.20 | $26.51 | $26.15 | $26.46 | +1.26% | 14,156 |
| Jun 21, 2021 | $26.30 | $26.49 | $26.10 | $26.13 | -0.95% | 13,993 |
| Jun 14, 2021 | $26.07 | $26.38 | $26.00 | $26.38 | +0.11% | 15,532 |
| Jun 7, 2021 | $26.03 | $26.37 | $26.02 | $26.35 | +0.08% | 23,006 |
| Jun 1, 2021 | $25.84 | $26.33 | $25.68 | $26.33 | +2.05% | 29,653 |
| May 24, 2021 | $25.90 | $25.99 | $25.53 | $25.80 | +0.16% | 54,390 |
| May 17, 2021 | $25.48 | $25.98 | $25.28 | $25.76 | 0.00% | 15,276 |
| May 10, 2021 | $26.01 | $26.04 | $25.43 | $25.76 | -1.04% | 53,743 |
| May 3, 2021 | $26.04 | $26.14 | $25.88 | $26.03 | +0.35% | 22,194 |
| Apr 26, 2021 | $25.60 | $26.00 | $25.57 | $25.94 | +0.78% | 23,471 |
| Apr 19, 2021 | $25.37 | $25.84 | $25.36 | $25.74 | +1.02% | 33,908 |
| Apr 12, 2021 | $25.27 | $25.54 | $25.11 | $25.48 | +1.39% | 81,044 |
| Apr 5, 2021 | $24.95 | $25.39 | $24.76 | $25.13 | +1.13% | 160,582 |
| Mar 29, 2021 | $24.80 | $24.91 | $24.73 | $24.85 | +0.20% | 70,805 |
| Mar 22, 2021 | $24.61 | $24.85 | $24.57 | $24.80 | +0.77% | 47,478 |
| Mar 15, 2021 | $24.76 | $24.84 | $24.29 | $24.61 | +0.04% | 67,886 |
| Mar 8, 2021 | $24.53 | $24.88 | $24.53 | $24.60 | +0.41% | 62,909 |
| Mar 1, 2021 | $24.16 | $24.55 | $24.16 | $24.50 | +1.45% | 19,021 |
| Feb 22, 2021 | $24.37 | $24.39 | $23.95 | $24.15 | -0.98% | 32,011 |
| Feb 16, 2021 | $24.37 | $24.52 | $24.25 | $24.39 | -0.65% | 25,014 |
| Feb 8, 2021 | $24.59 | $24.61 | $24.34 | $24.55 | -0.15% | 19,857 |
| Feb 1, 2021 | $24.44 | $24.82 | $24.44 | $24.59 | +1.31% | 20,005 |
| Jan 25, 2021 | $24.70 | $24.70 | $24.27 | $24.27 | 0.00% | 32,914 |
| Jan 19, 2021 | $24.21 | $24.36 | $24.14 | $24.27 | +0.50% | 23,375 |
| Jan 11, 2021 | $24.71 | $24.73 | $24.15 | $24.15 | -2.26% | 31,763 |
| Jan 4, 2021 | $24.90 | $24.95 | $24.55 | $24.71 | -0.69% | 43,177 |
| Dec 28, 2020 | $24.50 | $25.00 | $24.36 | $24.88 | +1.57% | 59,150 |
| Dec 21, 2020 | $24.20 | $24.50 | $23.89 | $24.50 | +1.14% | 46,263 |
| Dec 14, 2020 | $24.33 | $24.45 | $24.15 | $24.22 | +0.29% | 43,453 |
| Dec 7, 2020 | $24.62 | $24.78 | $24.12 | $24.15 | -2.11% | 44,272 |
| Nov 30, 2020 | $24.46 | $24.72 | $24.11 | $24.67 | +0.91% | 29,625 |
| Nov 23, 2020 | $24.20 | $24.45 | $24.00 | $24.45 | +1.54% | 40,252 |
| Nov 16, 2020 | $24.00 | $24.36 | $23.74 | $24.08 | +2.12% | 63,331 |
| Nov 9, 2020 | $23.20 | $23.75 | $23.07 | $23.58 | +1.42% | 29,380 |
| Nov 2, 2020 | $22.75 | $23.57 | $22.75 | $23.25 | +2.24% | 6,206 |
| Oct 26, 2020 | $23.37 | $23.55 | $22.54 | $22.74 | -3.07% | 61,902 |
| Oct 19, 2020 | $23.68 | $23.68 | $23.15 | $23.46 | -0.76% | 35,606 |
| Oct 12, 2020 | $23.86 | $23.96 | $23.22 | $23.64 | -0.59% | 31,670 |
| Oct 5, 2020 | $24.57 | $24.64 | $23.70 | $23.78 | +0.55% | 23,861 |
| Sep 28, 2020 | $23.65 | $24.20 | $23.43 | $23.65 | +0.04% | 44,781 |
| Sep 21, 2020 | $23.11 | $23.92 | $23.11 | $23.64 | 0.00% | 215,180 |
| Sep 14, 2020 | $23.45 | $23.86 | $23.10 | $23.64 | +1.07% | 39,900 |
| Sep 8, 2020 | $23.00 | $23.56 | $22.55 | $23.39 | +1.70% | 43,155 |
| Aug 31, 2020 | $24.03 | $24.03 | $22.62 | $23.00 | -6.96% | 124,612 |
| Aug 24, 2020 | $22.83 | $24.72 | $22.83 | $24.72 | +8.60% | 79,043 |
| Aug 17, 2020 | $22.22 | $22.90 | $22.20 | $22.76 | +2.07% | 18,254 |
| Aug 10, 2020 | $22.12 | $22.45 | $21.85 | $22.30 | +0.51% | 39,075 |
| Aug 3, 2020 | $21.62 | $22.49 | $21.60 | $22.19 | +2.01% | 37,000 |
| Jul 27, 2020 | $21.39 | $21.80 | $20.75 | $21.75 | +3.92% | 27,957 |
| Jul 20, 2020 | $20.55 | $21.33 | $20.10 | $20.93 | +0.52% | 11,102 |
| Jul 13, 2020 | $20.29 | $21.10 | $20.28 | $20.82 | +2.12% | 32,141 |
| Jul 6, 2020 | $20.76 | $21.50 | $19.80 | $20.39 | -4.85% | 19,352 |
| Jun 29, 2020 | $20.42 | $21.43 | $19.92 | $21.43 | +4.03% | 25,178 |
| Jun 22, 2020 | $21.39 | $21.42 | $19.89 | $20.60 | -4.14% | 18,352 |
| Jun 15, 2020 | $20.31 | $21.99 | $20.21 | $21.49 | +1.85% | 19,938 |
| Jun 8, 2020 | $22.50 | $22.54 | $20.96 | $21.10 | -5.00% | 30,228 |
| Jun 1, 2020 | $21.40 | $22.57 | $21.17 | $22.21 | +5.11% | 28,662 |
| May 26, 2020 | $19.95 | $21.50 | $19.95 | $21.13 | +6.45% | 23,053 |
| May 18, 2020 | $19.95 | $20.10 | $19.80 | $19.85 | -0.50% | 23,240 |
| May 11, 2020 | $19.93 | $19.97 | $19.68 | $19.95 | +0.76% | 47,690 |
| May 4, 2020 | $20.11 | $20.99 | $19.80 | $19.80 | -0.80% | 31,802 |
| Apr 27, 2020 | $19.75 | $21.00 | $19.75 | $19.96 | +0.55% | 124,280 |
| Apr 20, 2020 | $19.90 | $19.95 | $19.65 | $19.85 | -0.75% | 143,781 |
| Apr 13, 2020 | $19.21 | $20.50 | $18.65 | $20.00 | +5.76% | 83,031 |
| Apr 6, 2020 | $14.75 | $19.47 | $14.75 | $18.91 | +28.20% | 152,698 |
| Mar 30, 2020 | $18.70 | $18.70 | $14.19 | $14.75 | -21.12% | 82,907 |
| Mar 23, 2020 | $17.00 | $21.45 | $15.22 | $18.70 | +3.77% | 59,082 |
| Mar 16, 2020 | $18.01 | $19.95 | $13.73 | $18.02 | -11.01% | 198,286 |
| Mar 9, 2020 | $23.75 | $24.85 | $19.36 | $20.25 | -18.18% | 104,748 |
| Mar 2, 2020 | $25.20 | $25.74 | $24.56 | $24.75 | -1.79% | 43,247 |
| Feb 24, 2020 | $26.06 | $26.15 | $24.90 | $25.20 | -4.33% | 117,888 |
| Feb 18, 2020 | $25.99 | $26.47 | $25.99 | $26.34 | +1.78% | 36,398 |
| Feb 10, 2020 | $26.22 | $26.22 | $25.60 | $25.88 | -1.16% | 15,442 |
| Feb 3, 2020 | $25.88 | $26.25 | $25.81 | $26.18 | +1.61% | 44,767 |
| Jan 27, 2020 | $25.64 | $25.95 | $25.48 | $25.77 | +0.64% | 35,339 |
| Jan 21, 2020 | $25.80 | $25.80 | $25.58 | $25.61 | -1.40% | 34,486 |
| Jan 13, 2020 | $25.78 | $26.04 | $25.53 | $25.97 | +0.93% | 84,218 |
| Jan 6, 2020 | $25.69 | $25.85 | $25.63 | $25.73 | +0.67% | 73,596 |
| Dec 30, 2019 | $25.58 | $25.75 | $25.46 | $25.56 | -0.03% | 145,715 |
| Dec 23, 2019 | $25.44 | $25.59 | $25.15 | $25.57 | +0.47% | 62,640 |
| Dec 16, 2019 | $25.75 | $25.81 | $25.45 | $25.45 | -1.13% | 151,851 |
| Dec 9, 2019 | $25.50 | $25.84 | $25.45 | $25.74 | +0.74% | 37,147 |
| Dec 2, 2019 | $25.48 | $25.60 | $25.28 | $25.55 | +0.39% | 43,428 |
| Nov 25, 2019 | $25.51 | $25.65 | $25.45 | $25.45 | -0.35% | 34,548 |
| Nov 18, 2019 | $25.57 | $25.88 | $25.39 | $25.54 | -0.04% | 85,423 |
| Nov 11, 2019 | $25.62 | $25.63 | $25.44 | $25.55 | -0.27% | 46,788 |
| Nov 4, 2019 | $25.63 | $25.69 | $25.34 | $25.62 | +0.23% | 120,549 |
| Oct 28, 2019 | $25.69 | $26.17 | $25.51 | $25.56 | -0.61% | 661,036 |
| Oct 21, 2019 | $25.66 | $25.78 | $25.63 | $25.72 | +0.05% | 38,492 |
| Oct 14, 2019 | $25.67 | $25.79 | $25.46 | $25.71 | +0.21% | 120,710 |
| Oct 7, 2019 | $25.32 | $25.72 | $25.25 | $25.65 | +1.50% | 350,394 |
| Sep 30, 2019 | $25.05 | $25.28 | $24.80 | $25.27 | +1.85% | 610,462 |
| Sep 27, 2019 | $24.79 | $24.94 | $24.67 | $24.81 | – | 990,963 |
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?