Regency Centers Corp (REGCP) stock
REGCPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as REG, REGCO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 14/305% above fair value
$21.34−0.05 (-0.21%)
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
$21.35
-0.21% on the day
52-week range
$21.21 – $24.35
-12.3% from the high
Change over 52 weeks
-9.2%
From $23.51 on Nov 3, 2025
Average volume
3,617
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $21.21 | $21.41 | $21.21 | $21.35 | -0.21% | 3,348 |
| Nov 2, 2026 | $21.49 | $21.59 | $21.27 | $21.39 | -1.52% | 7,606 |
| Oct 30, 2026 | $21.30 | $21.72 | $21.22 | $21.72 | +1.83% | 5,500 |
| Oct 29, 2026 | $21.30 | $21.53 | $21.30 | $21.33 | -0.09% | 5,874 |
| Oct 28, 2026 | $21.44 | $21.54 | $21.23 | $21.35 | -2.64% | 6,270 |
| Oct 27, 2026 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | – |
| Oct 26, 2026 | $21.88 | $21.97 | $21.88 | $21.93 | +0.41% | 2,151 |
| Oct 23, 2026 | $21.70 | $21.84 | $21.70 | $21.84 | +0.18% | 1,451 |
| Oct 22, 2026 | $21.55 | $21.80 | $21.55 | $21.80 | +1.11% | 1,176 |
| Oct 21, 2026 | $21.88 | $21.88 | $21.41 | $21.56 | -0.55% | 1,645 |
| Oct 20, 2026 | $21.77 | $21.77 | $21.68 | $21.68 | -1.11% | 1,051 |
| Oct 19, 2026 | $21.58 | $21.97 | $21.58 | $21.92 | -0.13% | 1,258 |
| Oct 16, 2026 | $22.01 | $22.15 | $21.95 | $21.95 | +0.87% | 785 |
| Oct 15, 2026 | $21.69 | $21.76 | $21.58 | $21.76 | -0.27% | 4,596 |
| Oct 14, 2026 | $21.96 | $21.96 | $21.80 | $21.82 | -1.18% | 4,005 |
| Oct 13, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | 0.00% | – |
| Oct 12, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | 0.00% | 121 |
| Oct 9, 2026 | $21.95 | $22.08 | $21.95 | $22.08 | +1.00% | 742 |
| Oct 8, 2026 | $22.07 | $22.07 | $21.86 | $21.86 | -0.58% | 3,321 |
| Oct 7, 2026 | $21.96 | $21.99 | $21.96 | $21.99 | -0.15% | 2,462 |
| Oct 6, 2026 | $22.00 | $22.08 | $21.90 | $22.02 | +0.76% | 4,449 |
| Oct 5, 2026 | $21.72 | $21.86 | $21.72 | $21.85 | +0.62% | 3,507 |
| Oct 2, 2026 | $21.80 | $21.85 | $21.71 | $21.72 | -0.05% | 4,800 |
| Oct 1, 2026 | $21.77 | $21.77 | $21.59 | $21.73 | -1.00% | 1,715 |
| Sep 30, 2026 | $21.69 | $21.98 | $21.54 | $21.95 | +1.36% | 10,486 |
| Sep 29, 2026 | $21.55 | $21.94 | $21.30 | $21.66 | -0.71% | 6,349 |
| Sep 28, 2026 | $21.78 | $21.86 | $21.55 | $21.81 | -0.73% | 7,908 |
| Sep 25, 2026 | $22.16 | $22.18 | $21.49 | $21.97 | -1.26% | 26,966 |
| Sep 24, 2026 | $22.47 | $22.47 | $22.25 | $22.25 | -1.37% | 9,073 |
| Sep 23, 2026 | $22.87 | $22.87 | $22.54 | $22.56 | -1.61% | 6,914 |
| Sep 22, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | -0.30% | 542 |
| Sep 21, 2026 | $23.05 | $23.05 | $23.00 | $23.00 | +0.15% | 535 |
| Sep 18, 2026 | $22.94 | $22.97 | $22.93 | $22.97 | -0.15% | 929 |
| Sep 17, 2026 | $23.00 | $23.00 | $22.88 | $23.00 | +0.52% | 3,744 |
| Sep 16, 2026 | $22.88 | $22.88 | $22.87 | $22.88 | -0.02% | 1,205 |
| Sep 15, 2026 | $22.88 | $22.92 | $22.88 | $22.88 | -0.20% | 963 |
| Sep 14, 2026 | $22.94 | $22.94 | $22.93 | $22.93 | -0.39% | 2,202 |
| Sep 11, 2026 | $23.11 | $23.11 | $23.02 | $23.02 | -0.41% | 725 |
| Sep 10, 2026 | $23.08 | $23.12 | $23.08 | $23.12 | -0.45% | 551 |
| Sep 9, 2026 | $23.00 | $23.22 | $23.00 | $23.22 | -0.77% | 3,277 |
| Sep 8, 2026 | $22.90 | $23.40 | $22.90 | $23.40 | +0.04% | 3,761 |
| Sep 4, 2026 | $23.08 | $23.39 | $23.08 | $23.39 | 0.00% | 418 |
| Sep 3, 2026 | $23.13 | $23.39 | $23.08 | $23.39 | 0.00% | 2,538 |
| Sep 2, 2026 | $23.11 | $23.39 | $23.11 | $23.39 | +0.73% | 1,161 |
| Sep 1, 2026 | $23.13 | $23.39 | $23.10 | $23.22 | -0.85% | 3,105 |
| Aug 31, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | 0.00% | 623 |
| Aug 28, 2026 | $23.60 | $23.75 | $23.41 | $23.42 | +0.82% | 10,745 |
| Aug 27, 2026 | $23.49 | $23.49 | $23.22 | $23.23 | -0.94% | 3,589 |
| Aug 26, 2026 | $23.27 | $23.45 | $23.27 | $23.45 | +0.90% | 913 |
| Aug 25, 2026 | $23.24 | $23.24 | $23.24 | $23.24 | -1.82% | 366 |
| Aug 24, 2026 | $23.17 | $23.69 | $22.90 | $23.67 | +2.16% | 36,157 |
| Aug 21, 2026 | $23.08 | $23.17 | $23.06 | $23.17 | +0.72% | 3,176 |
| Aug 20, 2026 | $23.08 | $23.08 | $22.98 | $23.01 | -0.24% | 1,188 |
| Aug 19, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | -0.56% | 366 |
| Aug 18, 2026 | $23.21 | $23.21 | $22.88 | $23.19 | -0.17% | 1,950 |
| Aug 17, 2026 | $23.16 | $23.25 | $23.16 | $23.23 | +0.84% | 1,206 |
| Aug 14, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | 0.00% | – |
| Aug 13, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | +0.18% | 1,096 |
| Aug 12, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| Aug 11, 2026 | $23.15 | $23.15 | $23.00 | $23.00 | -0.49% | 704 |
| Aug 10, 2026 | $22.99 | $23.20 | $22.99 | $23.11 | +0.41% | 3,358 |
| Aug 7, 2026 | $23.10 | $23.20 | $23.02 | $23.02 | -0.70% | 1,511 |
| Aug 6, 2026 | $23.07 | $23.18 | $22.94 | $23.18 | +0.20% | 1,189 |
| Aug 5, 2026 | $23.10 | $23.13 | $22.95 | $23.13 | +0.52% | 1,811 |
| Aug 4, 2026 | $22.94 | $23.03 | $22.94 | $23.01 | -0.26% | 1,432 |
| Aug 3, 2026 | $22.84 | $23.07 | $22.84 | $23.07 | +0.48% | 3,415 |
| Jul 31, 2026 | $23.12 | $23.12 | $22.96 | $22.96 | -0.82% | 4,880 |
| Jul 30, 2026 | $23.14 | $23.15 | $23.14 | $23.15 | +0.65% | 658 |
| Jul 29, 2026 | $23.01 | $23.01 | $22.88 | $23.00 | -0.33% | 1,129 |
| Jul 28, 2026 | $23.05 | $23.13 | $23.05 | $23.08 | -0.45% | 2,304 |
| Jul 27, 2026 | $23.00 | $23.18 | $23.00 | $23.18 | 0.00% | 538 |
| Jul 24, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | 0.00% | – |
| Jul 23, 2026 | $23.17 | $23.30 | $23.15 | $23.18 | -0.09% | 3,376 |
| Jul 22, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | 0.00% | 260 |
| Jul 21, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | 0.00% | – |
| Jul 20, 2026 | $23.25 | $23.25 | $23.20 | $23.20 | -1.28% | 515 |
| Jul 17, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | +1.40% | 155 |
| Jul 16, 2026 | $23.07 | $23.18 | $23.07 | $23.18 | -1.38% | 1,097 |
| Jul 15, 2026 | $23.70 | $23.70 | $23.50 | $23.50 | +0.86% | 6,444 |
| Jul 14, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | 0.00% | 134 |
| Jul 13, 2026 | $23.26 | $23.34 | $23.26 | $23.30 | -1.19% | 3,549 |
| Jul 10, 2026 | $23.58 | $23.59 | $23.52 | $23.58 | +0.04% | 2,488 |
| Jul 9, 2026 | $23.55 | $23.61 | $23.39 | $23.57 | +1.16% | 4,314 |
| Jul 8, 2026 | $23.28 | $23.30 | $23.28 | $23.30 | -0.85% | 1,322 |
| Jul 7, 2026 | $23.25 | $23.50 | $23.25 | $23.50 | +1.51% | 6,499 |
| Jul 6, 2026 | $23.15 | $23.16 | $23.15 | $23.15 | -0.07% | 813 |
| Jul 2, 2026 | $23.00 | $23.21 | $22.93 | $23.17 | +0.81% | 9,611 |
| Jul 1, 2026 | $22.73 | $23.00 | $22.73 | $22.98 | +1.68% | 4,433 |
| Jun 30, 2026 | $22.90 | $23.13 | $22.54 | $22.60 | -1.09% | 32,402 |
| Jun 29, 2026 | $22.81 | $22.89 | $22.81 | $22.85 | +0.11% | 2,587 |
| Jun 26, 2026 | $22.96 | $22.96 | $22.81 | $22.82 | +0.46% | 2,172 |
| Jun 25, 2026 | $22.93 | $22.93 | $22.72 | $22.72 | -1.05% | 7,808 |
| Jun 24, 2026 | $23.12 | $23.12 | $22.92 | $22.96 | -0.86% | 5,232 |
| Jun 23, 2026 | $23.18 | $23.31 | $23.16 | $23.16 | -0.92% | 3,903 |
| Jun 22, 2026 | $23.25 | $23.38 | $23.25 | $23.38 | -0.06% | 1,004 |
| Jun 18, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | 0.00% | – |
| Jun 17, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | 0.00% | 185 |
| Jun 16, 2026 | $23.34 | $23.48 | $23.34 | $23.39 | +0.43% | 4,604 |
| Jun 15, 2026 | $23.19 | $23.39 | $23.19 | $23.29 | +0.13% | 7,674 |
| Jun 12, 2026 | $23.03 | $23.26 | $23.03 | $23.26 | -0.66% | 1,246 |
| Jun 11, 2026 | $23.30 | $23.41 | $23.30 | $23.41 | +0.49% | 1,883 |
| Jun 10, 2026 | $23.30 | $23.35 | $23.29 | $23.30 | 0.00% | 2,047 |
| Jun 9, 2026 | $23.05 | $23.31 | $22.88 | $23.30 | +1.33% | 8,851 |
| Jun 8, 2026 | $23.00 | $23.03 | $22.80 | $23.00 | +0.20% | 1,711 |
| Jun 5, 2026 | $22.92 | $23.27 | $22.80 | $22.95 | +0.31% | 5,018 |
| Jun 4, 2026 | $23.10 | $23.10 | $22.87 | $22.88 | -1.25% | 9,896 |
| Jun 3, 2026 | $23.18 | $23.18 | $23.16 | $23.17 | -0.04% | 421 |
| Jun 2, 2026 | $23.32 | $23.35 | $23.11 | $23.18 | +0.17% | 994 |
| Jun 1, 2026 | $23.06 | $23.21 | $23.06 | $23.14 | -1.32% | 6,300 |
| May 29, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | +0.86% | 241 |
| May 28, 2026 | $23.18 | $23.25 | $23.18 | $23.25 | 0.00% | 445 |
| May 27, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | +0.61% | 890 |
| May 26, 2026 | $23.50 | $23.50 | $23.11 | $23.11 | -1.32% | 530 |
| May 22, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | 0.00% | – |
| May 21, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | 0.00% | – |
| May 20, 2026 | $23.05 | $23.42 | $23.05 | $23.42 | +0.52% | 8,565 |
| May 19, 2026 | $23.20 | $23.30 | $23.14 | $23.30 | +0.58% | 2,703 |
| May 18, 2026 | $23.30 | $23.30 | $23.17 | $23.17 | -1.00% | 1,318 |
| May 15, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | -0.97% | 320 |
| May 14, 2026 | $23.54 | $23.63 | $23.46 | $23.63 | +0.88% | 50,697 |
| May 13, 2026 | $23.53 | $23.56 | $23.43 | $23.43 | +0.34% | 17,548 |
| May 12, 2026 | $23.29 | $23.35 | $23.29 | $23.35 | +0.67% | 716 |
| May 11, 2026 | $23.19 | $23.19 | $23.19 | $23.19 | -0.37% | 1,067 |
| May 8, 2026 | $23.28 | $23.28 | $23.28 | $23.28 | 0.00% | – |
| May 7, 2026 | $23.28 | $23.28 | $23.28 | $23.28 | -0.11% | 756 |
| May 6, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | +0.40% | 286 |
| May 5, 2026 | $23.15 | $23.26 | $23.10 | $23.21 | +0.16% | 2,243 |
| May 4, 2026 | $23.20 | $23.39 | $23.03 | $23.17 | -0.27% | 4,199 |
| May 1, 2026 | $23.09 | $23.24 | $23.09 | $23.23 | +0.75% | 1,395 |
| Apr 30, 2026 | $22.97 | $23.06 | $22.97 | $23.06 | +0.52% | 4,508 |
| Apr 29, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | -0.71% | 664 |
| Apr 28, 2026 | $23.09 | $23.11 | $23.04 | $23.11 | +0.37% | 1,101 |
| Apr 27, 2026 | $23.28 | $23.34 | $23.02 | $23.02 | -0.35% | 1,250 |
| Apr 24, 2026 | $23.02 | $23.10 | $23.02 | $23.10 | -0.43% | 1,200 |
| Apr 23, 2026 | $23.21 | $23.21 | $23.11 | $23.20 | +0.41% | 1,061 |
| Apr 22, 2026 | $23.18 | $23.33 | $22.99 | $23.11 | -0.41% | 4,682 |
| Apr 21, 2026 | $23.30 | $23.39 | $23.00 | $23.20 | -0.71% | 1,194 |
| Apr 20, 2026 | $23.37 | $23.37 | $23.37 | $23.37 | +0.17% | 755 |
| Apr 17, 2026 | $23.38 | $23.40 | $23.33 | $23.33 | +0.13% | 672 |
| Apr 16, 2026 | $23.25 | $23.30 | $23.23 | $23.30 | +0.24% | 1,950 |
| Apr 15, 2026 | $22.95 | $23.25 | $22.95 | $23.24 | -0.62% | 1,932 |
| Apr 14, 2026 | $23.52 | $23.56 | $22.90 | $23.39 | -0.28% | 9,247 |
| Apr 13, 2026 | $23.48 | $23.48 | $23.31 | $23.45 | -0.21% | 3,121 |
| Apr 10, 2026 | $23.47 | $23.50 | $23.41 | $23.50 | +0.38% | 501 |
| Apr 9, 2026 | $23.49 | $23.51 | $23.24 | $23.41 | +0.04% | 893 |
| Apr 8, 2026 | $23.32 | $23.43 | $23.32 | $23.40 | +0.52% | 2,288 |
| Apr 7, 2026 | $23.14 | $23.30 | $23.14 | $23.28 | +1.22% | 5,569 |
| Apr 6, 2026 | $22.90 | $23.00 | $22.90 | $23.00 | +0.28% | 10,043 |
| Apr 2, 2026 | $22.75 | $22.97 | $22.75 | $22.94 | +0.02% | 5,878 |
| Apr 1, 2026 | $22.67 | $23.00 | $22.65 | $22.93 | +2.60% | 7,638 |
| Mar 31, 2026 | $22.91 | $23.00 | $22.35 | $22.35 | -2.02% | 28,499 |
| Mar 30, 2026 | $22.90 | $23.00 | $22.81 | $22.81 | -0.44% | 10,936 |
| Mar 27, 2026 | $22.77 | $23.00 | $22.77 | $22.91 | +0.39% | 6,430 |
| Mar 26, 2026 | $22.88 | $22.88 | $22.82 | $22.82 | -0.44% | 1,244 |
| Mar 25, 2026 | $23.00 | $23.00 | $22.92 | $22.92 | -0.13% | 477 |
| Mar 24, 2026 | $23.02 | $23.03 | $22.90 | $22.95 | +0.75% | 7,370 |
| Mar 23, 2026 | $22.78 | $22.78 | $22.78 | $22.78 | 0.00% | – |
| Mar 20, 2026 | $23.25 | $23.25 | $22.78 | $22.78 | -0.61% | 4,630 |
| Mar 19, 2026 | $23.42 | $23.42 | $22.79 | $22.92 | -1.04% | 6,101 |
| Mar 18, 2026 | $23.02 | $23.19 | $23.02 | $23.16 | -0.04% | 3,586 |
| Mar 17, 2026 | $23.10 | $23.17 | $23.10 | $23.17 | +0.56% | 6,471 |
| Mar 16, 2026 | $23.10 | $23.10 | $23.00 | $23.04 | -0.60% | 2,426 |
| Mar 13, 2026 | $23.01 | $23.27 | $23.01 | $23.18 | +0.27% | 10,980 |
| Mar 12, 2026 | $23.01 | $23.28 | $23.01 | $23.12 | +0.38% | 1,369 |
| Mar 11, 2026 | $23.17 | $23.17 | $23.03 | $23.03 | -0.30% | 1,967 |
| Mar 10, 2026 | $23.10 | $23.20 | $23.04 | $23.10 | +0.09% | 6,111 |
| Mar 9, 2026 | $23.18 | $23.29 | $23.08 | $23.08 | -0.46% | 7,466 |
| Mar 6, 2026 | $23.25 | $23.32 | $23.16 | $23.19 | -0.61% | 3,661 |
| Mar 5, 2026 | $23.35 | $23.35 | $23.29 | $23.33 | -0.04% | 4,074 |
| Mar 4, 2026 | $23.49 | $23.49 | $23.34 | $23.34 | 0.00% | 4,377 |
| Mar 3, 2026 | $23.20 | $23.48 | $23.20 | $23.34 | -0.04% | 1,074 |
| Mar 2, 2026 | $23.27 | $23.40 | $23.26 | $23.35 | +0.56% | 1,060 |
| Feb 27, 2026 | $23.35 | $23.45 | $23.22 | $23.22 | -0.64% | 24,902 |
| Feb 26, 2026 | $23.45 | $23.45 | $23.37 | $23.37 | -0.34% | 2,343 |
| Feb 25, 2026 | $23.49 | $23.55 | $23.45 | $23.45 | -0.17% | 18,484 |
| Feb 24, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | -0.04% | 824 |
| Feb 23, 2026 | $23.50 | $23.50 | $23.45 | $23.50 | +0.17% | 1,518 |
| Feb 20, 2026 | $23.47 | $23.50 | $23.46 | $23.46 | -0.17% | 3,026 |
| Feb 19, 2026 | $23.45 | $23.50 | $23.32 | $23.50 | 0.00% | 4,889 |
| Feb 18, 2026 | $23.60 | $23.73 | $23.47 | $23.50 | -0.55% | 4,579 |
| Feb 17, 2026 | $23.60 | $23.63 | $23.55 | $23.63 | +0.15% | 6,585 |
| Feb 13, 2026 | $23.69 | $23.69 | $23.60 | $23.60 | +0.53% | 1,632 |
| Feb 12, 2026 | $23.55 | $23.66 | $23.45 | $23.47 | +0.04% | 4,674 |
| Feb 11, 2026 | $23.50 | $23.54 | $23.35 | $23.46 | +0.60% | 13,995 |
| Feb 10, 2026 | $23.60 | $23.60 | $23.29 | $23.32 | +0.21% | 9,017 |
| Feb 9, 2026 | $23.60 | $23.60 | $23.27 | $23.27 | -0.47% | 6,994 |
| Feb 6, 2026 | $23.30 | $23.62 | $23.30 | $23.38 | +0.09% | 2,443 |
| Feb 5, 2026 | $23.32 | $23.52 | $23.32 | $23.36 | +0.26% | 1,340 |
| Feb 4, 2026 | $23.30 | $23.31 | $23.30 | $23.30 | +0.17% | 1,375 |
| Feb 3, 2026 | $23.40 | $23.40 | $23.21 | $23.26 | +0.26% | 1,572 |
| Feb 2, 2026 | $23.43 | $23.43 | $23.20 | $23.20 | -1.07% | 2,573 |
| Jan 30, 2026 | $23.41 | $23.45 | $23.41 | $23.45 | +0.64% | 1,462 |
| Jan 29, 2026 | $23.36 | $23.50 | $23.30 | $23.30 | -0.43% | 4,280 |
| Jan 28, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | +0.39% | 370 |
| Jan 27, 2026 | $23.40 | $23.55 | $23.31 | $23.31 | -0.60% | 3,152 |
| Jan 26, 2026 | $23.45 | $23.49 | $23.45 | $23.45 | -0.21% | 1,048 |
| Jan 23, 2026 | $23.40 | $23.50 | $23.40 | $23.50 | +0.43% | 897 |
| Jan 22, 2026 | $23.45 | $23.45 | $23.40 | $23.40 | +0.17% | 1,713 |
| Jan 21, 2026 | $23.30 | $23.37 | $23.27 | $23.36 | +0.95% | 2,709 |
| Jan 20, 2026 | $23.26 | $23.28 | $23.11 | $23.14 | -0.98% | 4,993 |
| Jan 16, 2026 | $23.36 | $23.42 | $23.30 | $23.37 | -1.10% | 3,032 |
| Jan 15, 2026 | $23.63 | $23.65 | $23.60 | $23.63 | +0.13% | 17,088 |
| Jan 14, 2026 | $23.65 | $23.65 | $23.57 | $23.60 | -0.17% | 3,318 |
| Jan 13, 2026 | $23.62 | $23.68 | $23.61 | $23.64 | -0.24% | 2,830 |
| Jan 12, 2026 | $23.60 | $23.80 | $23.56 | $23.70 | +0.29% | 1,904 |
| Jan 9, 2026 | $23.60 | $23.70 | $23.60 | $23.63 | -0.48% | 2,226 |
| Jan 8, 2026 | $23.68 | $23.75 | $23.56 | $23.75 | +0.19% | 1,815 |
| Jan 7, 2026 | $23.68 | $23.75 | $23.63 | $23.70 | +0.42% | 7,843 |
| Jan 6, 2026 | $23.60 | $23.60 | $23.54 | $23.60 | -0.13% | 3,675 |
| Jan 5, 2026 | $23.55 | $23.65 | $23.52 | $23.63 | +0.21% | 6,474 |
| Jan 2, 2026 | $23.52 | $23.60 | $23.48 | $23.58 | +0.08% | 3,079 |
| Dec 31, 2025 | $23.37 | $23.56 | $23.24 | $23.56 | +0.55% | 11,334 |
| Dec 30, 2025 | $23.47 | $23.47 | $23.30 | $23.43 | +0.34% | 4,122 |
| Dec 29, 2025 | $23.45 | $23.49 | $23.35 | $23.35 | +0.30% | 1,963 |
| Dec 26, 2025 | $23.50 | $23.50 | $23.04 | $23.28 | -0.51% | 9,109 |
| Dec 24, 2025 | $23.40 | $23.40 | $23.40 | $23.40 | +0.04% | 933 |
| Dec 23, 2025 | $23.60 | $23.60 | $23.39 | $23.39 | -0.51% | 2,842 |
| Dec 22, 2025 | $23.68 | $23.68 | $23.51 | $23.51 | -0.74% | 1,550 |
| Dec 19, 2025 | $23.49 | $23.69 | $23.49 | $23.69 | -0.02% | 2,159 |
| Dec 18, 2025 | $23.61 | $23.70 | $23.61 | $23.69 | +0.38% | 1,606 |
| Dec 17, 2025 | $23.60 | $23.80 | $23.60 | $23.60 | -0.04% | 2,744 |
| Dec 16, 2025 | $23.72 | $23.72 | $23.61 | $23.61 | -0.04% | 366 |
| Dec 15, 2025 | $23.60 | $23.62 | $23.60 | $23.62 | -0.34% | 874 |
| Dec 12, 2025 | $23.65 | $23.90 | $23.65 | $23.70 | -0.08% | 877 |
| Dec 11, 2025 | $23.66 | $23.72 | $23.66 | $23.72 | +0.21% | 2,742 |
| Dec 10, 2025 | $23.72 | $23.78 | $23.66 | $23.67 | -1.35% | 4,306 |
| Dec 9, 2025 | $23.99 | $23.99 | $23.99 | $23.99 | +0.35% | 488 |
| Dec 8, 2025 | $23.89 | $23.92 | $23.89 | $23.91 | +1.01% | 1,029 |
| Dec 5, 2025 | $23.70 | $23.70 | $23.67 | $23.67 | -0.55% | 547 |
| Dec 4, 2025 | $23.69 | $23.80 | $23.69 | $23.80 | -0.17% | 2,494 |
| Dec 3, 2025 | $23.85 | $23.95 | $23.84 | $23.84 | 0.00% | 1,770 |
| Dec 2, 2025 | $23.82 | $23.88 | $23.82 | $23.84 | +0.59% | 1,557 |
| Dec 1, 2025 | $24.12 | $24.12 | $23.63 | $23.70 | -0.50% | 5,734 |
| Nov 28, 2025 | $23.82 | $23.82 | $23.82 | $23.82 | 0.00% | 3 |
| Nov 26, 2025 | $23.91 | $23.99 | $23.80 | $23.82 | +0.29% | 1,394 |
| Nov 25, 2025 | $23.88 | $23.90 | $23.75 | $23.75 | -1.00% | 995 |
| Nov 24, 2025 | $23.80 | $23.99 | $23.80 | $23.99 | +1.44% | 6,933 |
| Nov 21, 2025 | $23.61 | $23.80 | $23.55 | $23.65 | +0.51% | 4,173 |
| Nov 20, 2025 | $23.62 | $23.70 | $23.52 | $23.53 | -0.93% | 1,740 |
| Nov 19, 2025 | $23.75 | $23.75 | $23.70 | $23.75 | 0.00% | 5,677 |
| Nov 18, 2025 | $23.75 | $23.75 | $23.75 | $23.75 | -0.21% | 339 |
| Nov 17, 2025 | $24.00 | $24.00 | $23.75 | $23.80 | -0.08% | 2,417 |
| Nov 14, 2025 | $23.79 | $24.35 | $23.79 | $23.82 | +0.08% | 6,816 |
| Nov 13, 2025 | $24.03 | $24.11 | $23.79 | $23.80 | -0.83% | 3,257 |
| Nov 12, 2025 | $24.03 | $24.03 | $23.95 | $24.00 | -0.13% | 1,776 |
| Nov 11, 2025 | $23.98 | $24.03 | $23.98 | $24.03 | -0.16% | 3,011 |
| Nov 10, 2025 | $23.92 | $24.07 | $23.86 | $24.07 | +1.95% | 7,809 |
| Nov 7, 2025 | $23.60 | $23.61 | $23.52 | $23.61 | +0.21% | 10,854 |
| Nov 6, 2025 | $23.67 | $23.67 | $23.55 | $23.56 | -0.80% | 6,880 |
| Nov 5, 2025 | $23.61 | $23.75 | $23.61 | $23.75 | +1.19% | 3,090 |
| Nov 4, 2025 | $23.70 | $23.70 | $23.47 | $23.47 | -0.17% | 3,317 |
| Nov 3, 2025 | $23.76 | $23.76 | $23.24 | $23.51 | -0.80% | 18,582 |
| Oct 31, 2025 | $24.16 | $24.16 | $23.68 | $23.70 | -1.33% | 8,811 |
| Oct 30, 2025 | $24.02 | $24.02 | $24.02 | $24.02 | -0.33% | 476 |
| Oct 29, 2025 | $24.10 | $24.10 | $24.10 | $24.10 | +0.06% | 1,096 |
| Oct 28, 2025 | $24.10 | $24.10 | $24.06 | $24.09 | -0.06% | 2,731 |
| Oct 27, 2025 | $24.10 | $24.10 | $24.10 | $24.10 | +0.00% | 3,919 |
| Oct 24, 2025 | $24.02 | $24.10 | $24.02 | $24.10 | -0.04% | 3,214 |
| Oct 23, 2025 | $24.20 | $24.20 | $24.10 | $24.11 | +0.08% | 1,898 |
| Oct 22, 2025 | $24.19 | $24.19 | $24.09 | $24.09 | – | 491 |
Seasonality
REGCP 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 | 0.4% | -0.1% | -3.6% | 1.7% | 0.4% | 0.7% | 2.3% | 1.3% | -0.5% | -2.0% | -0.0% | 1.5% |
| Months up | 4 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 7 of 9 | 5 of 9 | 3 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 1.2% | -1.0% | -3.7% | 4.9% | 1.7% | -3.6% | 3.3% | 2.0% | -6.3% | 0.8% | -1.7% | |
| 2025 | 5.1% | -0.2% | -0.6% | 1.7% | -2.7% | 4.2% | -0.0% | 0.0% | 4.3% | -1.0% | 0.5% | -1.1% |
| 2024 | -0.4% | -1.7% | 0.4% | -5.3% | 2.4% | 0.1% | 2.4% | 2.1% | 8.0% | -0.7% | -1.6% | -7.5% |
| 2023 | 4.4% | -4.1% | -0.5% | 0.3% | 4.8% | 2.8% | -0.6% | 2.2% | 2.7% | -4.3% | 2.2% | 6.1% |
| 2022 | -3.1% | 0.2% | -0.2% | -1.6% | -3.3% | -3.4% | 5.6% | -1.6% | -12.3% | -7.9% | 6.4% | 6.1% |
| 2021 | -1.6% | -0.2% | 2.6% | 4.2% | 0.5% | -0.8% | 0.0% | 1.4% | -1.6% | 0.9% | -4.2% | 2.3% |
| 2020 | -0.7% | 0.9% | -33.4% | 15.4% | 3.0% | -1.5% | 9.3% | 5.6% | 2.2% | -3.7% | 4.2% | 1.6% |
| 2019 | 3.5% | 5.5% | 3.0% | -0.8% | 0.7% | 1.3% | 1.3% | -0.6% | 1.7% | -2.2% | -2.6% | 2.6% |
| 2018 | -5.0% | 0.1% | 0.4% | -3.7% | -3.5% | 7.5% | -0.3% | 0.4% | -3.1% | -4.8% | -3.0% | 4.7% |
| 2017 | 2.9% | -0.6% | -1.1% |
See a number that looks wrong?