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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $21.49 | $21.59 | $21.21 | $21.35 | -1.73% | 10,954 |
| Oct 2026 | $21.77 | $22.15 | $21.22 | $21.72 | -1.05% | 56,879 |
| Sep 2026 | $23.13 | $23.40 | $21.30 | $21.95 | -6.28% | 93,352 |
| Aug 2026 | $22.84 | $23.75 | $22.84 | $23.42 | +2.00% | 74,795 |
| Jul 2026 | $22.73 | $23.70 | $22.73 | $22.96 | +1.59% | 54,519 |
| Jun 2026 | $23.06 | $23.48 | $22.54 | $22.60 | -3.62% | 105,938 |
| May 2026 | $23.09 | $23.63 | $23.03 | $23.45 | +1.69% | 93,919 |
| Apr 2026 | $22.67 | $23.56 | $22.65 | $23.06 | +3.18% | 66,147 |
| Mar 2026 | $23.27 | $23.49 | $22.35 | $22.35 | -3.75% | 120,309 |
| Feb 2026 | $23.43 | $23.73 | $23.20 | $23.22 | -0.98% | 112,765 |
| Jan 2026 | $23.52 | $23.80 | $23.11 | $23.45 | -0.47% | 73,908 |
| Dec 2025 | $24.12 | $24.12 | $23.04 | $23.56 | -1.09% | 61,146 |
| Nov 2025 | $23.76 | $24.35 | $23.24 | $23.82 | +0.51% | 89,063 |
| Oct 2025 | $24.50 | $24.75 | $23.68 | $23.70 | -2.59% | 64,779 |
| Sep 2025 | $23.50 | $24.50 | $23.41 | $24.33 | +4.29% | 65,534 |
| Aug 2025 | $23.39 | $23.92 | $23.30 | $23.33 | +0.04% | 218,668 |
| Jul 2025 | $23.72 | $23.74 | $22.83 | $23.32 | -1.69% | 37,025 |
| Jun 2025 | $22.90 | $23.72 | $22.80 | $23.72 | +4.22% | 76,301 |
| May 2025 | $23.49 | $23.97 | $22.64 | $22.76 | -2.74% | 72,626 |
| Apr 2025 | $23.21 | $23.58 | $21.89 | $23.40 | -0.05% | 172,323 |
| Mar 2025 | $23.50 | $24.03 | $23.11 | $23.41 | -0.59% | 148,758 |
| Feb 2025 | $23.26 | $24.20 | $22.95 | $23.55 | -0.17% | 82,339 |
| Jan 2025 | $23.14 | $24.39 | $23.05 | $23.59 | +3.37% | 179,129 |
| Dec 2024 | $24.66 | $24.68 | $22.77 | $22.82 | -7.46% | 276,639 |
| Nov 2024 | $24.88 | $25.25 | $23.92 | $24.66 | -1.56% | 70,463 |
| Oct 2024 | $25.50 | $25.50 | $24.26 | $25.05 | -2.26% | 112,998 |
| Sep 2024 | $24.34 | $25.63 | $23.52 | $25.63 | +8.01% | 208,623 |
| Aug 2024 | $23.25 | $24.23 | $23.01 | $23.73 | +2.06% | 67,329 |
| Jul 2024 | $23.24 | $23.68 | $22.96 | $23.25 | +0.74% | 328,405 |
| Jun 2024 | $23.05 | $23.72 | $23.05 | $23.08 | +0.13% | 58,207 |
| May 2024 | $22.61 | $24.34 | $22.60 | $23.05 | +2.40% | 58,044 |
| Apr 2024 | $24.10 | $24.29 | $22.29 | $22.51 | -6.91% | 119,042 |
| Mar 2024 | $24.20 | $24.62 | $23.70 | $24.18 | +0.42% | 105,583 |
| Feb 2024 | $24.57 | $25.08 | $24.07 | $24.08 | -1.71% | 45,813 |
| Jan 2024 | $24.80 | $25.25 | $24.22 | $24.50 | -1.96% | 60,434 |
| Dec 2023 | $22.92 | $25.07 | $22.85 | $24.99 | +6.07% | 125,842 |
| Nov 2023 | $23.05 | $23.80 | $22.38 | $23.56 | +2.17% | 247,034 |
| Oct 2023 | $24.32 | $24.35 | $22.61 | $23.06 | -5.88% | 64,189 |
| Sep 2023 | $23.86 | $24.87 | $23.28 | $24.50 | +2.68% | 191,189 |
| Aug 2023 | $23.60 | $25.11 | $21.93 | $23.86 | +2.18% | 163,142 |
| Jul 2023 | $23.51 | $24.10 | $22.60 | $23.35 | -0.56% | 90,384 |
| Jun 2023 | $23.07 | $23.49 | $22.65 | $23.48 | +2.81% | 46,666 |
| May 2023 | $21.80 | $24.39 | $20.20 | $22.84 | +4.77% | 251,798 |
| Apr 2023 | $21.74 | $23.37 | $21.63 | $21.80 | +0.28% | 74,210 |
| Mar 2023 | $21.73 | $22.19 | $19.96 | $21.74 | -0.55% | 183,164 |
| Feb 2023 | $23.04 | $23.57 | $21.82 | $21.86 | -4.12% | 66,792 |
| Jan 2023 | $21.68 | $23.32 | $21.09 | $22.80 | +4.40% | 136,545 |
| Dec 2022 | $20.48 | $21.84 | $20.27 | $21.84 | +6.12% | 138,890 |
| Nov 2022 | $19.50 | $21.15 | $19.16 | $20.58 | +6.36% | 82,986 |
| Oct 2022 | $21.25 | $21.95 | $19.16 | $19.35 | -7.86% | 132,047 |
| Sep 2022 | $23.85 | $24.00 | $20.97 | $21.00 | -12.32% | 83,569 |
| Aug 2022 | $24.50 | $25.41 | $23.16 | $23.95 | -1.58% | 70,893 |
| Jul 2022 | $22.95 | $24.70 | $22.95 | $24.33 | +5.62% | 62,158 |
| Jun 2022 | $23.91 | $24.70 | $21.61 | $23.04 | -3.40% | 136,871 |
| May 2022 | $24.50 | $24.58 | $22.95 | $23.85 | -3.28% | 81,441 |
| Apr 2022 | $25.06 | $25.42 | $24.24 | $24.66 | -1.60% | 43,358 |
| Mar 2022 | $25.18 | $25.29 | $24.92 | $25.06 | -0.16% | 79,841 |
| Feb 2022 | $25.15 | $25.42 | $24.93 | $25.10 | +0.24% | 177,378 |
| Jan 2022 | $25.80 | $25.90 | $24.95 | $25.04 | -3.06% | 191,617 |
| Dec 2021 | $25.35 | $25.93 | $25.33 | $25.83 | +2.30% | 37,346 |
| Nov 2021 | $26.21 | $26.40 | $25.20 | $25.25 | -4.17% | 105,899 |
| Oct 2021 | $26.20 | $26.35 | $25.50 | $26.35 | +0.88% | 98,796 |
| Sep 2021 | $26.48 | $26.71 | $24.82 | $26.12 | -1.62% | 143,053 |
| Aug 2021 | $26.22 | $26.97 | $25.40 | $26.55 | +1.41% | 56,168 |
| Jul 2021 | $26.48 | $26.56 | $25.67 | $26.18 | 0.00% | 110,268 |
| Jun 2021 | $26.42 | $26.58 | $25.88 | $26.18 | -0.80% | 99,273 |
| May 2021 | $26.23 | $26.53 | $25.50 | $26.39 | +0.53% | 127,652 |
| Apr 2021 | $25.24 | $26.27 | $25.08 | $26.25 | +4.17% | 140,955 |
| Mar 2021 | $24.81 | $25.44 | $24.58 | $25.20 | +2.61% | 243,028 |
| Feb 2021 | $25.08 | $25.08 | $24.45 | $24.56 | -0.20% | 112,374 |
| Jan 2021 | $25.17 | $25.19 | $24.45 | $24.61 | -1.64% | 120,499 |
| Dec 2020 | $24.70 | $25.28 | $24.18 | $25.02 | +1.58% | 114,767 |
| Nov 2020 | $23.60 | $24.83 | $23.58 | $24.63 | +4.23% | 114,029 |
| Oct 2020 | $24.88 | $25.08 | $23.45 | $23.63 | -3.75% | 147,882 |
| Sep 2020 | $24.02 | $24.80 | $23.06 | $24.55 | +2.21% | 258,389 |
| Aug 2020 | $22.36 | $25.17 | $22.36 | $24.02 | +5.63% | 204,635 |
| Jul 2020 | $21.84 | $23.00 | $20.80 | $22.74 | +9.27% | 95,300 |
| Jun 2020 | $21.12 | $23.57 | $20.43 | $20.81 | -1.47% | 245,945 |
| May 2020 | $20.50 | $21.74 | $19.90 | $21.12 | +3.02% | 145,528 |
| Apr 2020 | $17.89 | $20.99 | $15.42 | $20.50 | +15.36% | 476,763 |
| Mar 2020 | $25.30 | $26.19 | $12.61 | $17.77 | -33.39% | 141,366 |
| Feb 2020 | $26.40 | $27.13 | $25.70 | $26.68 | +0.87% | 28,060 |
| Jan 2020 | $26.59 | $27.35 | $26.12 | $26.45 | -0.68% | 70,134 |
| Dec 2019 | $26.09 | $26.67 | $25.50 | $26.63 | +2.62% | 47,545 |
| Nov 2019 | $26.79 | $26.88 | $25.70 | $25.95 | -2.59% | 75,679 |
| Oct 2019 | $27.04 | $27.40 | $26.64 | $26.64 | -2.24% | 45,689 |
| Sep 2019 | $26.78 | $27.43 | $26.71 | $27.25 | +1.68% | 491,946 |
| Aug 2019 | $26.85 | $27.73 | $26.41 | $26.80 | -0.56% | 86,882 |
| Jul 2019 | $26.43 | $27.38 | $26.35 | $26.95 | +1.28% | 110,780 |
| Jun 2019 | $26.11 | $26.69 | $25.71 | $26.61 | +1.26% | 196,702 |
| May 2019 | $26.31 | $26.35 | $25.71 | $26.28 | +0.69% | 106,410 |
| Apr 2019 | $26.26 | $26.52 | $25.74 | $26.10 | -0.80% | 121,036 |
| Mar 2019 | $25.49 | $26.35 | $25.18 | $26.31 | +2.97% | 116,961 |
| Feb 2019 | $24.57 | $26.22 | $23.90 | $25.55 | +5.49% | 315,864 |
| Jan 2019 | $23.79 | $24.40 | $23.23 | $24.22 | +3.50% | 152,494 |
| Dec 2018 | $22.47 | $24.00 | $21.90 | $23.40 | +4.70% | 286,312 |
| Nov 2018 | $23.17 | $23.21 | $22.17 | $22.35 | -2.95% | 166,284 |
| Oct 2018 | $24.20 | $24.51 | $22.34 | $23.03 | -4.84% | 1,050,303 |
| Sep 2018 | $24.92 | $25.00 | $23.95 | $24.20 | -3.11% | 114,228 |
| Aug 2018 | $24.65 | $25.10 | $24.45 | $24.98 | +0.42% | 28,610 |
| Jul 2018 | $24.90 | $25.05 | $24.31 | $24.88 | -0.30% | 320,839 |
| Jun 2018 | $23.75 | $25.05 | $23.16 | $24.95 | +7.54% | 85,036 |
| May 2018 | $24.05 | $24.05 | $22.97 | $23.20 | -3.53% | 122,456 |
| Apr 2018 | $24.72 | $25.34 | $23.59 | $24.05 | -3.68% | 77,872 |
| Mar 2018 | $24.90 | $25.26 | $24.20 | $24.97 | +0.42% | 156,212 |
| Feb 2018 | $24.70 | $25.00 | $24.15 | $24.87 | +0.06% | 84,798 |
| Jan 2018 | $26.03 | $26.69 | $24.67 | $24.85 | -4.97% | 152,080 |
| Dec 2017 | $26.43 | $26.59 | $25.78 | $26.15 | -1.06% | 56,721 |
| Nov 2017 | $26.65 | $26.87 | $26.43 | $26.43 | -0.60% | 107,093 |
| Oct 2017 | $25.85 | $26.88 | $25.60 | $26.59 | +2.90% | 998,729 |
| Sep 2017 | $24.88 | $25.92 | $24.70 | $25.84 | – | 1,734,697 |
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?