Regency Centers Corporation ( REG) - Price History
Monthly price history for REG (Regency Centers Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $82.09 | $82.09 |
| June 2026 | $79.74 | $79.74 |
| May 2026 | $76.63 | $77.35 |
| April 2026 | $77.12 | $77.85 |
| March 2026 | $74.95 | $75.66 |
| February 2026 | $77.50 | $79 |
| January 2026 | $71.49 | $72.87 |
| December 2025 | $67.72 | $69.03 |
| November 2025 | $69.04 | $71.16 |
| October 2025 | $66.89 | $68.95 |
| September 2025 | $70.72 | $72.90 |
| August 2025 | $69.65 | $72.50 |
| July 2025 | $68.59 | $71.40 |
| June 2025 | $68.43 | $71.23 |
| May 2025 | $68.64 | $72.15 |
| April 2025 | $68.67 | $72.18 |
| March 2025 | $70.17 | $73.76 |
| February 2025 | $72.27 | $76.70 |
| January 2025 | $67.69 | $71.84 |
| December 2024 | $69.66 | $73.93 |
| November 2024 | $70.56 | $75.59 |
| October 2024 | $66.68 | $71.44 |
| September 2024 | $67.42 | $72.23 |
| August 2024 | $67.24 | $72.69 |
| July 2024 | $62.29 | $67.34 |
| June 2024 | $57.54 | $62.20 |
| May 2024 | $56.17 | $61.40 |
| April 2024 | $54.17 | $59.22 |
| March 2024 | $55.40 | $60.56 |
| February 2024 | $56.06 | $61.95 |
| January 2024 | $56.71 | $62.67 |
| December 2023 | $60.63 | $67 |
| November 2023 | $56.22 | $62.78 |
| October 2023 | $53.96 | $60.26 |
| September 2023 | $53.23 | $59.44 |
| August 2023 | $55.14 | $62.20 |
| July 2023 | $58.09 | $65.53 |
| June 2023 | $54.75 | $61.77 |
| May 2023 | $49.35 | $56.27 |
| April 2023 | $53.87 | $61.43 |
| March 2023 | $53.65 | $61.18 |
| February 2023 | $54.55 | $62.90 |
| January 2023 | $57.79 | $66.63 |
| December 2022 | $54.20 | $62.50 |
| November 2022 | $57.04 | $66.43 |
| October 2022 | $51.96 | $60.51 |
| September 2022 | $46.24 | $53.85 |
| August 2022 | $51.70 | $60.84 |
| July 2022 | $54.74 | $64.43 |
| June 2022 | $50.40 | $59.31 |
| May 2022 | $57.32 | $68.21 |
| April 2022 | $57.84 | $68.83 |
| March 2022 | $59.96 | $71.34 |
| February 2022 | $54.86 | $65.89 |
| January 2022 | $59.74 | $71.75 |
| December 2021 | $62.73 | $75.35 |
| November 2021 | $57.23 | $69.34 |
| October 2021 | $58.11 | $70.41 |
| September 2021 | $55.57 | $67.33 |
| August 2021 | $56.14 | $68.62 |
| July 2021 | $53.51 | $65.41 |
| June 2021 | $52.42 | $64.07 |
| May 2021 | $52.39 | $64.60 |
| April 2021 | $51.62 | $63.66 |
| March 2021 | $45.99 | $56.71 |
| February 2021 | $43.98 | $54.78 |
| January 2021 | $37.88 | $47.18 |
| December 2020 | $36.60 | $45.59 |
| November 2020 | $36.13 | $45.58 |
| October 2020 | $28.21 | $35.59 |
| September 2020 | $30.13 | $38.02 |
| August 2020 | $31.47 | $39.71 |
| July 2020 | $32.08 | $41.03 |
| June 2020 | $35.88 | $45.89 |
| May 2020 | $33.45 | $42.79 |
| April 2020 | $33.77 | $43.91 |
| March 2020 | $29.55 | $38.43 |
| February 2020 | $44.17 | $57.44 |
| January 2020 | $47.27 | $62.04 |
| December 2019 | $48.07 | $63.09 |
| November 2019 | $49.55 | $65.04 |
| October 2019 | $50.77 | $67.24 |
| September 2019 | $52.47 | $69.49 |
| August 2019 | $48.71 | $64.51 |
| July 2019 | $49.92 | $66.70 |
| June 2019 | $49.95 | $66.74 |
| May 2019 | $49.36 | $65.96 |
| April 2019 | $49.82 | $67.17 |
| March 2019 | $50.06 | $67.49 |
| February 2019 | $48.39 | $65.25 |
| January 2019 | $47.78 | $65 |
| December 2018 | $43.14 | $58.68 |
| November 2018 | $46.80 | $63.66 |
| October 2018 | $46.18 | $63.36 |
| September 2018 | $47.14 | $64.67 |
| August 2018 | $48.13 | $66.03 |
| July 2018 | $45.97 | $63.63 |
| June 2018 | $44.85 | $62.08 |
| May 2018 | $41.96 | $58.08 |
| April 2018 | $42.11 | $58.85 |
| March 2018 | $42.20 | $58.98 |
| February 2018 | $41.58 | $58.11 |
| January 2018 | $44.58 | $62.91 |
| December 2017 | $49.02 | $69.18 |
| November 2017 | $48.05 | $67.81 |
| October 2017 | $43.27 | $61.55 |
| September 2017 | $43.62 | $62.04 |
| August 2017 | $45.22 | $64.32 |
| July 2017 | $46.18 | $66.22 |
| June 2017 | $43.68 | $62.64 |
| May 2017 | $42.44 | $60.86 |
| April 2017 | $43.67 | $63.18 |
| March 2017 | $45.89 | $66.39 |
| February 2017 | $48.62 | $70.35 |
| January 2017 | $47.85 | $69.73 |
| December 2016 | $47.31 | $68.95 |
| November 2016 | $45.86 | $66.84 |
| October 2016 | $49.09 | $72.07 |
| September 2016 | $52.78 | $77.49 |
| August 2016 | $54.86 | $80.54 |
| July 2016 | $57.49 | $84.93 |
| June 2016 | $56.68 | $83.73 |
| May 2016 | $51.85 | $76.60 |
| April 2016 | $49.57 | $73.70 |
| March 2016 | $50.34 | $74.85 |
| February 2016 | $47.47 | $70.58 |
| January 2016 | $48.34 | $72.39 |
| December 2015 | $45.49 | $68.12 |
| November 2015 | $45 | $67.38 |
| October 2015 | $45.05 | $67.96 |
| September 2015 | $41.20 | $62.15 |
| August 2015 | $39.31 | $59.31 |
| July 2015 | $42.08 | $63.97 |
| June 2015 | $38.80 | $58.98 |
| May 2015 | $41.54 | $63.14 |
| April 2015 | $40.99 | $62.78 |
| March 2015 | $44.43 | $68.04 |
| February 2015 | $42.86 | $65.63 |
| January 2015 | $44.45 | $68.56 |
| December 2014 | $41.35 | $63.78 |
| November 2014 | $39.86 | $61.48 |
| October 2014 | $39.05 | $60.70 |
| September 2014 | $34.63 | $53.83 |
| August 2014 | $36.76 | $57.14 |
| July 2014 | $34.68 | $54.36 |
| June 2014 | $35.52 | $55.68 |
| May 2014 | $34.07 | $53.40 |
| April 2014 | $33.16 | $52.43 |
| March 2014 | $32.29 | $51.06 |
| February 2014 | $32.11 | $50.77 |
| January 2014 | $30.16 | $48.14 |
| December 2013 | $29.01 | $46.30 |
| November 2013 | $29.35 | $46.84 |
| October 2013 | $32.06 | $51.66 |
| September 2013 | $30.01 | $48.35 |
| August 2013 | $29.51 | $47.55 |
| July 2013 | $32.44 | $52.73 |
| June 2013 | $31.26 | $50.81 |
| May 2013 | $31.74 | $51.60 |
| April 2013 | $34.33 | $56.26 |
| March 2013 | $32.29 | $52.91 |
| February 2013 | $31.66 | $51.88 |
| January 2013 | $30.14 | $49.83 |
| December 2012 | $28.50 | $47.12 |
| November 2012 | $28.33 | $46.85 |
| October 2012 | $28.76 | $48.02 |
| September 2012 | $29.18 | $48.73 |
| August 2012 | $29.35 | $49 |
| July 2012 | $28.38 | $47.85 |
| June 2012 | $28.22 | $47.57 |
| May 2012 | $25.99 | $43.81 |
| April 2012 | $26.41 | $44.96 |
| March 2012 | $26.13 | $44.48 |
| February 2012 | $25.14 | $42.79 |
| January 2012 | $24.01 | $41.32 |
| December 2011 | $21.86 | $37.62 |
| November 2011 | $21.59 | $37.16 |
| October 2011 | $23.51 | $40.96 |
| September 2011 | $20.28 | $35.33 |
| August 2011 | $23.68 | $41.26 |
| July 2011 | $25.47 | $44.92 |
| June 2011 | $24.93 | $43.97 |
| May 2011 | $26.26 | $46.31 |
| April 2011 | $26.41 | $47.06 |
| March 2011 | $24.40 | $43.48 |
| February 2011 | $25.40 | $45.25 |
| January 2011 | $23.94 | $43.11 |
| December 2010 | $23.45 | $42.24 |
| November 2010 | $22.61 | $40.72 |
| October 2010 | $23.16 | $42.18 |
| September 2010 | $21.68 | $39.47 |
| August 2010 | $20.02 | $36.46 |
| July 2010 | $20.46 | $37.74 |
| June 2010 | $18.65 | $34.40 |
| May 2010 | $19.93 | $36.75 |
| April 2010 | $21.99 | $41.05 |
| March 2010 | $20.07 | $37.47 |
| February 2010 | $18.57 | $34.67 |
| January 2010 | $17.69 | $33.49 |
| December 2009 | $18.52 | $35.06 |
| November 2009 | $17.68 | $33.47 |
| October 2009 | $17.48 | $33.55 |
| September 2009 | $19.30 | $37.05 |
| August 2009 | $17.48 | $33.55 |
| July 2009 | $16.48 | $32.08 |
| June 2009 | $17.93 | $34.91 |
| May 2009 | $18.30 | $35.63 |
| April 2009 | $18.95 | $37.45 |
| March 2009 | $13.44 | $26.57 |
| February 2009 | $13.65 | $26.98 |
| January 2009 | $17.46 | $35.30 |
| December 2008 | $23.09 | $46.70 |
| November 2008 | $17.61 | $35.61 |
| October 2008 | $19.08 | $39.46 |
| September 2008 | $32.24 | $66.69 |
| August 2008 | $29.96 | $61.97 |
| July 2008 | $28.43 | $59.50 |
| June 2008 | $28.25 | $59.12 |
| May 2008 | $31.77 | $66.49 |
| April 2008 | $33.84 | $71.57 |
| March 2008 | $30.62 | $64.76 |
| February 2008 | $28.07 | $59.35 |
| January 2008 | $28.68 | $61.43 |
| December 2007 | $30.11 | $64.49 |
| November 2007 | $31.02 | $66.44 |
| October 2007 | $33.06 | $71.48 |
| September 2007 | $35.50 | $76.75 |
| August 2007 | $32.13 | $69.47 |
| July 2007 | $29.71 | $64.87 |
| June 2007 | $32.29 | $70.50 |
| May 2007 | $35.99 | $78.57 |
| April 2007 | $37.44 | $82.40 |
| March 2007 | $37.96 | $83.55 |
| February 2007 | $38.95 | $85.74 |
| January 2007 | $39.28 | $87.10 |
| December 2006 | $35.26 | $78.17 |
| November 2006 | $35.62 | $78.98 |
| October 2006 | $32.27 | $72.16 |
| September 2006 | $30.75 | $68.76 |
| August 2006 | $30.08 | $67.27 |
| July 2006 | $28.40 | $64.12 |
| June 2006 | $27.53 | $62.15 |
| May 2006 | $27.29 | $61.61 |
| April 2006 | $27.68 | $63.09 |
| March 2006 | $29.48 | $67.19 |
| February 2006 | $28.30 | $64.50 |
| January 2006 | $28 | $64.45 |
| December 2005 | $25.61 | $58.95 |
| November 2005 | $25.22 | $58.05 |
| October 2005 | $23.95 | $55.67 |
| September 2005 | $24.71 | $57.45 |
| August 2005 | $25.09 | $58.33 |
| July 2005 | $26.28 | $61.70 |
| June 2005 | $24.37 | $57.20 |
| May 2005 | $23.79 | $55.85 |
| April 2005 | $22.20 | $52.65 |
| March 2005 | $20.09 | $47.63 |
| February 2005 | $21.51 | $51 |
| January 2005 | $20.60 | $49.40 |
| December 2004 | $23.11 | $55.40 |
| November 2004 | $21.69 | $52 |
| October 2004 | $20.16 | $48.86 |
| September 2004 | $19.18 | $46.49 |
| August 2004 | $18.98 | $46 |
| July 2004 | $17.32 | $42.50 |
| June 2004 | $17.48 | $42.90 |
| May 2004 | $16.42 | $40.30 |
| April 2004 | $15.22 | $37.91 |
| March 2004 | $18.76 | $46.73 |
| February 2004 | $16.84 | $41.95 |
| January 2004 | $16.53 | $41.70 |
| December 2003 | $15.80 | $39.85 |
| November 2003 | $15.66 | $39.50 |
| October 2003 | $14.50 | $37.08 |
| September 2003 | $14.41 | $36.85 |
| August 2003 | $13.80 | $35.28 |
| July 2003 | $14.02 | $36.38 |
| June 2003 | $13.48 | $34.98 |
| May 2003 | $13.10 | $33.98 |
| April 2003 | $12.52 | $33 |
| March 2003 | $12.50 | $32.95 |
| February 2003 | $12.21 | $32.17 |
| January 2003 | $11.82 | $31.68 |
| December 2002 | $12.09 | $32.40 |
| November 2002 | $11.53 | $30.90 |
| October 2002 | $11.48 | $31.26 |
| September 2002 | $11.38 | $31 |
| August 2002 | $11.66 | $31.75 |
| July 2002 | $11.38 | $31.50 |
| June 2002 | $10.71 | $29.65 |
| May 2002 | $10.61 | $29.36 |
| April 2002 | $10.44 | $29.40 |
| March 2002 | $10.30 | $29.02 |
| February 2002 | $10.05 | $28.30 |
| January 2002 | $10.01 | $28.70 |
| December 2001 | $9.68 | $27.75 |
| November 2001 | $9.07 | $26 |
| October 2001 | $8.47 | $24.75 |
| September 2001 | $8.81 | $25.75 |
| August 2001 | $8.72 | $25.48 |
| July 2001 | $8.63 | $25.72 |
| June 2001 | $8.52 | $25.40 |
| May 2001 | $8.12 | $24.21 |
| April 2001 | $8.20 | $24.95 |
| March 2001 | $8.21 | $25 |
| February 2001 | $7.87 | $23.95 |
| January 2001 | $7.80 | $24.25 |
| December 2000 | $7.62 | $23.69 |
| November 2000 | $7 | $21.75 |
| October 2000 | $7.08 | $22.50 |
| September 2000 | $7.22 | $22.94 |
| August 2000 | $7.12 | $22.62 |
| July 2000 | $7.40 | $24 |
| June 2000 | $7.32 | $23.73 |
| May 2000 | $6.50 | $21.06 |
| April 2000 | $6.63 | $22 |
| March 2000 | $5.96 | $19.75 |
| February 2000 | $5.70 | $18.91 |
| January 2000 | $5.76 | $19.56 |
| December 1999 | $5.89 | $20 |
| November 1999 | $5.96 | $20.25 |
| October 1999 | $5.70 | $19.81 |
| September 1999 | $6.04 | $21 |
| August 1999 | $6.04 | $21 |
| July 1999 | $5.94 | $21.12 |
| June 1999 | $6.17 | $21.94 |
| May 1999 | $6.20 | $22.06 |
| April 1999 | $5.95 | $21.62 |
| March 1999 | $5.16 | $18.75 |
| February 1999 | $5.57 | $20.25 |
| January 1999 | $5.74 | $21.31 |
| December 1998 | $6 | $22.25 |
| November 1998 | $6.28 | $23.31 |
| October 1998 | $6.10 | $23.06 |
| September 1998 | $6.06 | $22.94 |
| August 1998 | $5.83 | $22.06 |
| July 1998 | $6.16 | $23.75 |
| June 1998 | $6.51 | $25.12 |
| May 1998 | $6.35 | $24.50 |
| April 1998 | $6.56 | $25.75 |
| March 1998 | $6.74 | $26.44 |
| February 1998 | $6.68 | $26.19 |
| January 1998 | $6.82 | $27.19 |
| December 1997 | $6.95 | $27.69 |
| November 1997 | $6.66 | $26.56 |
| October 1997 | $6.36 | $25.75 |
| September 1997 | $6.61 | $26.75 |
| August 1997 | $6.56 | $26.56 |
| July 1997 | $6.52 | $26.81 |
| June 1997 | $6.63 | $27.25 |
| May 1997 | $6.42 | $26.38 |
| April 1997 | $6.22 | $26 |
| March 1997 | $6.40 | $26.75 |
| February 1997 | $6.52 | $27.25 |
| January 1997 | $6.16 | $26.12 |
| December 1996 | $6.18 | $26.25 |
| November 1996 | $5.65 | $24 |
| October 1996 | $5.03 | $21.75 |
| September 1996 | $5.18 | $22.38 |
| August 1996 | $4.89 | $21.12 |
| July 1996 | $4.65 | $20.50 |
| June 1996 | $4.74 | $20.88 |
| May 1996 | $4.28 | $18.88 |
| April 1996 | $3.85 | $17.38 |
| March 1996 | $3.74 | $16.88 |
| February 1996 | $3.66 | $16.50 |
| January 1996 | $3.60 | $16.62 |
| December 1995 | $3.73 | $17.25 |
| November 1995 | $3.57 | $16.50 |
| October 1995 | $3.59 | $17 |
| September 1995 | $3.72 | $17.62 |
| August 1995 | $3.78 | $17.88 |
| July 1995 | $3.48 | $16.88 |
| June 1995 | $3.51 | $17 |
| May 1995 | $3.56 | $17.25 |
| April 1995 | $3.20 | $15.88 |
| March 1995 | $3.22 | $16 |
| February 1995 | $3.32 | $16.50 |
| January 1995 | $3.17 | $16.12 |
| December 1994 | $3.29 | $16.75 |
| November 1994 | $3.02 | $15.38 |
| October 1994 | $3.04 | $15.88 |
| September 1994 | $3.07 | $16 |
| August 1994 | $3.26 | $17 |
| July 1994 | $3.12 | $16.62 |
| June 1994 | $3.26 | $17.38 |
| May 1994 | $3.28 | $17.50 |
| April 1994 | $3.25 | $17.75 |
| March 1994 | $3.28 | $17.88 |
| February 1994 | $3.44 | $18.75 |
| January 1994 | $3.23 | $17.88 |
| December 1993 | $3.01 | $16.62 |
| November 1993 | $3.10 | $17.12 |
| October 1993 | $3.48 | $19.25 |
REG
List: Contenders
Price: $82.09
52 week price:
Dividend Yield: 3.68%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 128.85%
Payout Ratio Range:
Dividend Per Share: 3.02 USD
Earnings Per Share: 2.91 USD
P/E Ratio: 27.11
Exchange: NMS
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 698900
Ebitda: 169.9 millionMarket Capitalization: 14.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 4.08%
DGR5: 3.38%
DGR10: 3.85%
DGR20: 1.65%