Nasdaq · REG · stock
Regency Centers Corp. (REG) stock price history
Every Nasdaq trading session of Regency Centers Corp. from Oct 29, 1993 to Nov 11, 2026: 8,238 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REG adjusted close, 1993 to 2026
- $82.68
- All time high, 2026
- $83.66
- 52 week high, $65.10 low
- 8,238
- Daily sessions since 1993
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
REG key facts
- Regency Centers Corp. (REG) closed at $76.18 on Nov 11, 2026 on Nasdaq.
- REG's all time high close is $82.68, set on Jul 17, 2026; its all time low close is $2.90 on Dec 20, 1993.
- REG's 52 week range is $65.10 to $83.66.
- REG returned +10.2% over the year to Nov 11, 2026 and +22.8% over five years.
- Over ten years REG returned +63%, +5.0% a year compounded.
- REG's deepest drawdown was -73.4% from Feb 7, 2007 to Mar 6, 2009.
- DataCedar holds 8,238 daily sessions of REG history from Oct 29, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REG price chart, 1993 to 2026
REG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | +0.5% |
| 6 months | -1.1% |
| Year to date | +11.6% |
| 1 year | +10.2% |
| 3 years | +40.7% |
| 5 years | +22.8% |
| 10 years | +62.9% |
| Since Oct 29, 1993 | +2,087% |
| Compound annual growth, 33.0 years | +9.8% |
REG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $82.68 on Jul 17, 2026
- All time low close
- $2.90 on Dec 20, 1993
- 52 week high
- $83.66 on Jul 17, 2026
- 52 week low
- $65.10 on Dec 10, 2025
- Deepest drawdown
- -73.4% from Feb 7, 2007 to Mar 6, 2009, recovered Dec 22, 2014
- Best single session
- +35.0% on Nov 9, 2020
- Worst single session
- -22.2% on Dec 1, 2008
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1993
- 21.9×
- Best calendar year
- 2021, +71%
- Worst calendar year
- 2020, -24%
REG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Oct 29, 1993; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $67.37 | $83.66 | $66.08 | $76.18 | +12.5% | 301M | 217 |
| 2025 | $69.34 | $73.66 | $60.35 | $67.72 | -2.8% | 278.8M | 250 |
| 2024 | $60.50 | $72.02 | $51.69 | $69.66 | +14.9% | 278.7M | 252 |
| 2023 | $54.73 | $61.96 | $47.99 | $60.63 | +11.9% | 240.6M | 250 |
| 2022 | $63.45 | $65.59 | $44.62 | $54.20 | -13.6% | 240.7M | 251 |
| 2021 | $36.74 | $64.43 | $34.91 | $62.73 | +71.4% | 251.5M | 252 |
| 2020 | $48.36 | $49.30 | $24.46 | $36.60 | -23.9% | 336.9M | 253 |
| 2019 | $42.85 | $52.96 | $41.54 | $48.07 | +11.4% | 220.5M | 252 |
| 2018 | $49.13 | $49.45 | $38.88 | $43.14 | -12.0% | 299.1M | 251 |
| 2017 | $47.32 | $50.06 | $40.52 | $49.02 | +3.6% | 286.9M | 251 |
| 2016 | $45.73 | $57.78 | $44.11 | $47.31 | +4.0% | 183M | 252 |
| 2015 | $41.60 | $46.38 | $36.98 | $45.49 | +10.0% | 145.4M | 251 |
| 2014 | $29.00 | $42.61 | $28.45 | $41.35 | +42.5% | 120.3M | 252 |
| 2013 | $28.94 | $36.22 | $27.88 | $29.01 | +1.8% | 129.4M | 249 |
| 2012 | $22.17 | $30.77 | $21.09 | $28.50 | +30.4% | 166.1M | 249 |
| 2011 | $23.64 | $27.17 | $18.54 | $21.86 | -6.8% | 220.2M | 252 |
| 2010 | $18.65 | $24.69 | $16.84 | $23.46 | +26.7% | 252.4M | 250 |
| 2009 | $22.93 | $23.31 | $10.48 | $18.52 | -19.8% | 541.6M | 252 |
| 2008 | $30.07 | $39.53 | $11.55 | $23.09 | -23.3% | 285.6M | 253 |
| 2007 | $35.47 | $42.17 | $28.67 | $30.11 | -14.6% | 122.7M | 251 |
| 2006 | $25.72 | $36.72 | $25.48 | $35.26 | +37.6% | 84.3M | 251 |
| 2005 | $23.11 | $26.93 | $19.82 | $25.62 | +10.8% | 88.5M | 252 |
| 2004 | $15.80 | $23.11 | $14.07 | $23.11 | +46.2% | 52.3M | 251 |
| 2003 | $12.09 | $16.03 | $11.35 | $15.80 | +30.7% | 60M | 250 |
| 2002 | $9.56 | $12.09 | $9.11 | $12.09 | +24.9% | 22.8M | 252 |
| 2001 | $7.64 | $9.68 | $7.28 | $9.68 | +27.0% | 13.8M | 246 |
| 2000 | $5.85 | $7.74 | $5.52 | $7.62 | +29.5% | 10.9M | 242 |
| 1999 | $6.03 | $6.33 | $5.16 | $5.89 | -1.8% | 17.1M | 240 |
| 1998 | $6.93 | $6.98 | $5.35 | $6.00 | -13.7% | 7.3M | 221 |
| 1997 | $6.21 | $7.03 | $5.89 | $6.95 | +12.3% | 6.6M | 250 |
| 1996 | $3.68 | $6.18 | $3.43 | $6.18 | +65.8% | 6.9M | 249 |
| 1995 | $3.32 | $3.83 | $3.00 | $3.73 | +13.4% | 2.5M | 250 |
| 1994 | $3.03 | $3.47 | $2.92 | $3.29 | +9.4% | 2.7M | 250 |
| 1993 | $3.48 | $3.51 | $2.85 | $3.01 | n/a | 3.4M | 44 |
REG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $76.18 | +2.1% |
| October 2026 | $74.59 | +3.8% |
| September 2026 | $71.88 | -3.9% |
| August 2026 | $74.77 | -6.9% |
| July 2026 | $80.29 | +0.7% |
| June 2026 | $79.74 | +4.1% |
| May 2026 | $76.63 | -0.6% |
| April 2026 | $77.12 | +2.9% |
| March 2026 | $74.95 | -3.3% |
| February 2026 | $77.50 | +8.4% |
| January 2026 | $71.49 | +5.6% |
| December 2025 | $67.72 | -1.9% |
About the REG data
Daily bars. 8,238 sessions from Oct 29, 1993 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AREG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
REG share price history
