Regency Centers Corporation - Price History
Monthly price history for REG (Regency Centers Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $59.65 | $59.65 |
| March 2024 | $60.56 | $60.56 |
| February 2024 | $61.28 | $61.95 |
| January 2024 | $61.99 | $62.67 |
| December 2023 | $66.28 | $67 |
| November 2023 | $61.45 | $62.78 |
| October 2023 | $58.99 | $60.26 |
| September 2023 | $58.18 | $59.44 |
| August 2023 | $60.27 | $62.20 |
| July 2023 | $63.50 | $65.53 |
| June 2023 | $59.85 | $61.77 |
| May 2023 | $53.94 | $56.27 |
| April 2023 | $58.89 | $61.43 |
| March 2023 | $58.65 | $61.18 |
| February 2023 | $59.63 | $62.90 |
| January 2023 | $63.17 | $66.63 |
| December 2022 | $59.25 | $62.50 |
| November 2022 | $62.35 | $66.43 |
| October 2022 | $56.80 | $60.51 |
| September 2022 | $50.55 | $53.85 |
| August 2022 | $56.51 | $60.84 |
| July 2022 | $59.84 | $64.43 |
| June 2022 | $55.09 | $59.31 |
| May 2022 | $62.66 | $68.21 |
| April 2022 | $63.23 | $68.83 |
| March 2022 | $65.54 | $71.34 |
| February 2022 | $59.97 | $65.89 |
| January 2022 | $65.30 | $71.75 |
| December 2021 | $68.58 | $75.35 |
| November 2021 | $62.56 | $69.34 |
| October 2021 | $63.52 | $70.41 |
| September 2021 | $60.74 | $67.33 |
| August 2021 | $61.37 | $68.62 |
| July 2021 | $58.50 | $65.41 |
| June 2021 | $57.30 | $64.07 |
| May 2021 | $57.27 | $64.60 |
| April 2021 | $56.43 | $63.66 |
| March 2021 | $50.27 | $56.71 |
| February 2021 | $48.07 | $54.78 |
| January 2021 | $41.40 | $47.18 |
| December 2020 | $40.01 | $45.59 |
| November 2020 | $39.49 | $45.58 |
| October 2020 | $30.84 | $35.59 |
| September 2020 | $32.94 | $38.02 |
| August 2020 | $34.40 | $39.71 |
| July 2020 | $35.06 | $41.03 |
| June 2020 | $39.22 | $45.89 |
| May 2020 | $36.57 | $42.79 |
| April 2020 | $36.91 | $43.91 |
| March 2020 | $32.31 | $38.43 |
| February 2020 | $48.29 | $57.44 |
| January 2020 | $51.67 | $62.04 |
| December 2019 | $52.55 | $63.09 |
| November 2019 | $54.17 | $65.04 |
| October 2019 | $55.50 | $67.24 |
| September 2019 | $57.36 | $69.49 |
| August 2019 | $53.25 | $64.51 |
| July 2019 | $54.57 | $66.70 |
| June 2019 | $54.60 | $66.74 |
| May 2019 | $53.96 | $65.96 |
| April 2019 | $54.46 | $67.17 |
| March 2019 | $54.72 | $67.49 |
| February 2019 | $52.90 | $65.25 |
| January 2019 | $52.24 | $65 |
| December 2018 | $47.16 | $58.68 |
| November 2018 | $51.16 | $63.66 |
| October 2018 | $50.48 | $63.36 |
| September 2018 | $51.53 | $64.67 |
| August 2018 | $52.61 | $66.03 |
| July 2018 | $50.25 | $63.63 |
| June 2018 | $49.03 | $62.08 |
| May 2018 | $45.87 | $58.08 |
| April 2018 | $46.03 | $58.85 |
| March 2018 | $46.13 | $58.98 |
| February 2018 | $45.45 | $58.11 |
| January 2018 | $48.73 | $62.91 |
| December 2017 | $53.59 | $69.18 |
| November 2017 | $52.53 | $67.81 |
| October 2017 | $47.30 | $61.55 |
| September 2017 | $47.68 | $62.04 |
| August 2017 | $49.43 | $64.32 |
| July 2017 | $50.48 | $66.22 |
| June 2017 | $47.75 | $62.64 |
| May 2017 | $46.39 | $60.86 |
| April 2017 | $47.74 | $63.18 |
| March 2017 | $50.16 | $66.39 |
| February 2017 | $53.15 | $70.35 |
| January 2017 | $52.30 | $69.73 |
| December 2016 | $51.72 | $68.95 |
| November 2016 | $50.14 | $66.84 |
| October 2016 | $53.66 | $72.07 |
| September 2016 | $57.70 | $77.49 |
| August 2016 | $59.97 | $80.54 |
| July 2016 | $62.85 | $84.93 |
| June 2016 | $61.96 | $83.73 |
| May 2016 | $56.68 | $76.60 |
| April 2016 | $54.18 | $73.70 |
| March 2016 | $55.03 | $74.85 |
| February 2016 | $51.89 | $70.58 |
| January 2016 | $52.85 | $72.39 |
| December 2015 | $49.73 | $68.12 |
| November 2015 | $49.19 | $67.38 |
| October 2015 | $49.24 | $67.96 |
| September 2015 | $45.03 | $62.15 |
| August 2015 | $42.98 | $59.31 |
| July 2015 | $46 | $63.97 |
| June 2015 | $42.41 | $58.98 |
| May 2015 | $45.40 | $63.14 |
| April 2015 | $44.81 | $62.78 |
| March 2015 | $48.57 | $68.04 |
| February 2015 | $46.85 | $65.63 |
| January 2015 | $48.59 | $68.56 |
| December 2014 | $45.20 | $63.78 |
| November 2014 | $43.57 | $61.48 |
| October 2014 | $42.68 | $60.70 |
| September 2014 | $37.85 | $53.83 |
| August 2014 | $40.18 | $57.14 |
| July 2014 | $37.91 | $54.36 |
| June 2014 | $38.83 | $55.68 |
| May 2014 | $37.24 | $53.40 |
| April 2014 | $36.24 | $52.43 |
| March 2014 | $35.30 | $51.06 |
| February 2014 | $35.10 | $50.77 |
| January 2014 | $32.97 | $48.14 |
| December 2013 | $31.71 | $46.30 |
| November 2013 | $32.08 | $46.84 |
| October 2013 | $35.05 | $51.66 |
| September 2013 | $32.80 | $48.35 |
| August 2013 | $32.26 | $47.55 |
| July 2013 | $35.46 | $52.73 |
| June 2013 | $34.17 | $50.81 |
| May 2013 | $34.70 | $51.60 |
| April 2013 | $37.53 | $56.26 |
| March 2013 | $35.30 | $52.91 |
| February 2013 | $34.61 | $51.88 |
| January 2013 | $32.94 | $49.83 |
| December 2012 | $31.15 | $47.12 |
| November 2012 | $30.97 | $46.85 |
| October 2012 | $31.44 | $48.02 |
| September 2012 | $31.90 | $48.73 |
| August 2012 | $32.08 | $49 |
| July 2012 | $31.03 | $47.85 |
| June 2012 | $30.85 | $47.57 |
| May 2012 | $28.41 | $43.81 |
| April 2012 | $28.87 | $44.96 |
| March 2012 | $28.56 | $44.48 |
| February 2012 | $27.48 | $42.79 |
| January 2012 | $26.25 | $41.32 |
| December 2011 | $23.90 | $37.62 |
| November 2011 | $23.60 | $37.16 |
| October 2011 | $25.70 | $40.96 |
| September 2011 | $22.16 | $35.33 |
| August 2011 | $25.88 | $41.26 |
| July 2011 | $27.84 | $44.92 |
| June 2011 | $27.26 | $43.97 |
| May 2011 | $28.71 | $46.31 |
| April 2011 | $28.87 | $47.06 |
| March 2011 | $26.68 | $43.48 |
| February 2011 | $27.76 | $45.25 |
| January 2011 | $26.17 | $43.11 |
| December 2010 | $25.64 | $42.24 |
| November 2010 | $24.72 | $40.72 |
| October 2010 | $25.32 | $42.18 |
| September 2010 | $23.69 | $39.47 |
| August 2010 | $21.89 | $36.46 |
| July 2010 | $22.37 | $37.74 |
| June 2010 | $20.39 | $34.40 |
| May 2010 | $21.78 | $36.75 |
| April 2010 | $24.04 | $41.05 |
| March 2010 | $21.94 | $37.47 |
| February 2010 | $20.30 | $34.67 |
| January 2010 | $19.34 | $33.49 |
| December 2009 | $20.24 | $35.06 |
| November 2009 | $19.32 | $33.47 |
| October 2009 | $19.11 | $33.55 |
| September 2009 | $21.10 | $37.05 |
| August 2009 | $19.11 | $33.55 |
| July 2009 | $18.01 | $32.08 |
| June 2009 | $19.60 | $34.91 |
| May 2009 | $20.01 | $35.63 |
| April 2009 | $20.71 | $37.45 |
| March 2009 | $14.70 | $26.57 |
| February 2009 | $14.92 | $26.98 |
| January 2009 | $19.08 | $35.30 |
| December 2008 | $25.24 | $46.70 |
| November 2008 | $19.25 | $35.61 |
| October 2008 | $20.86 | $39.46 |
| September 2008 | $35.25 | $66.69 |
| August 2008 | $32.75 | $61.97 |
| July 2008 | $31.08 | $59.50 |
| June 2008 | $30.88 | $59.12 |
| May 2008 | $34.73 | $66.49 |
| April 2008 | $37 | $71.57 |
| March 2008 | $33.48 | $64.76 |
| February 2008 | $30.68 | $59.35 |
| January 2008 | $31.36 | $61.43 |
| December 2007 | $32.92 | $64.49 |
| November 2007 | $33.91 | $66.44 |
| October 2007 | $36.14 | $71.48 |
| September 2007 | $38.81 | $76.75 |
| August 2007 | $35.13 | $69.47 |
| July 2007 | $32.48 | $64.87 |
| June 2007 | $35.30 | $70.50 |
| May 2007 | $39.34 | $78.57 |
| April 2007 | $40.92 | $82.40 |
| March 2007 | $41.49 | $83.55 |
| February 2007 | $42.58 | $85.74 |
| January 2007 | $42.94 | $87.10 |
| December 2006 | $38.54 | $78.17 |
| November 2006 | $38.94 | $78.98 |
| October 2006 | $35.28 | $72.16 |
| September 2006 | $33.61 | $68.76 |
| August 2006 | $32.89 | $67.27 |
| July 2006 | $31.05 | $64.12 |
| June 2006 | $30.10 | $62.15 |
| May 2006 | $29.83 | $61.61 |
| April 2006 | $30.26 | $63.09 |
| March 2006 | $32.22 | $67.19 |
| February 2006 | $30.93 | $64.50 |
| January 2006 | $30.61 | $64.45 |
| December 2005 | $28 | $58.95 |
| November 2005 | $27.57 | $58.05 |
| October 2005 | $26.18 | $55.67 |
| September 2005 | $27.01 | $57.45 |
| August 2005 | $27.43 | $58.33 |
| July 2005 | $28.73 | $61.70 |
| June 2005 | $26.64 | $57.20 |
| May 2005 | $26.01 | $55.85 |
| April 2005 | $24.27 | $52.65 |
| March 2005 | $21.96 | $47.63 |
| February 2005 | $23.51 | $51 |
| January 2005 | $22.52 | $49.40 |
| December 2004 | $25.26 | $55.40 |
| November 2004 | $23.71 | $52 |
| October 2004 | $22.04 | $48.86 |
| September 2004 | $20.97 | $46.49 |
| August 2004 | $20.75 | $46 |
| July 2004 | $18.93 | $42.50 |
| June 2004 | $19.11 | $42.90 |
| May 2004 | $17.95 | $40.30 |
| April 2004 | $16.64 | $37.91 |
| March 2004 | $20.51 | $46.73 |
| February 2004 | $18.41 | $41.95 |
| January 2004 | $18.08 | $41.70 |
| December 2003 | $17.27 | $39.85 |
| November 2003 | $17.12 | $39.50 |
| October 2003 | $15.86 | $37.08 |
| September 2003 | $15.76 | $36.85 |
| August 2003 | $15.08 | $35.28 |
| July 2003 | $15.33 | $36.38 |
| June 2003 | $14.74 | $34.98 |
| May 2003 | $14.32 | $33.98 |
| April 2003 | $13.69 | $33 |
| March 2003 | $13.67 | $32.95 |
| February 2003 | $13.35 | $32.17 |
| January 2003 | $12.93 | $31.68 |
| December 2002 | $13.22 | $32.40 |
| November 2002 | $12.61 | $30.90 |
| October 2002 | $12.55 | $31.26 |
| September 2002 | $12.44 | $31 |
| August 2002 | $12.74 | $31.75 |
| July 2002 | $12.44 | $31.50 |
| June 2002 | $11.71 | $29.65 |
| May 2002 | $11.59 | $29.36 |
| April 2002 | $11.41 | $29.40 |
| March 2002 | $11.26 | $29.02 |
| February 2002 | $10.99 | $28.30 |
| January 2002 | $10.94 | $28.70 |
| December 2001 | $10.58 | $27.75 |
| November 2001 | $9.91 | $26 |
| October 2001 | $9.26 | $24.75 |
| September 2001 | $9.63 | $25.75 |
| August 2001 | $9.53 | $25.48 |
| July 2001 | $9.43 | $25.72 |
| June 2001 | $9.32 | $25.40 |
| May 2001 | $8.88 | $24.21 |
| April 2001 | $8.96 | $24.95 |
| March 2001 | $8.98 | $25 |
| February 2001 | $8.60 | $23.95 |
| January 2001 | $8.53 | $24.25 |
| December 2000 | $8.33 | $23.69 |
| November 2000 | $7.65 | $21.75 |
| October 2000 | $7.74 | $22.50 |
| September 2000 | $7.89 | $22.94 |
| August 2000 | $7.78 | $22.62 |
| July 2000 | $8.09 | $24 |
| June 2000 | $8.01 | $23.75 |
| May 2000 | $7.10 | $21.06 |
| April 2000 | $7.25 | $22 |
| March 2000 | $6.51 | $19.75 |
| February 2000 | $6.23 | $18.91 |
| January 2000 | $6.29 | $19.56 |
| December 1999 | $6.43 | $20 |
| November 1999 | $6.52 | $20.25 |
| October 1999 | $6.23 | $19.81 |
| September 1999 | $6.60 | $21 |
| August 1999 | $6.60 | $21 |
| July 1999 | $6.49 | $21.12 |
| June 1999 | $6.74 | $21.94 |
| May 1999 | $6.78 | $22.06 |
| April 1999 | $6.51 | $21.62 |
| March 1999 | $5.64 | $18.75 |
| February 1999 | $6.09 | $20.25 |
| January 1999 | $6.28 | $21.31 |
| December 1998 | $6.55 | $22.25 |
| November 1998 | $6.87 | $23.31 |
| October 1998 | $6.66 | $23.06 |
| September 1998 | $6.63 | $22.94 |
| August 1998 | $6.38 | $22.06 |
| July 1998 | $6.73 | $23.75 |
| June 1998 | $7.12 | $25.12 |
| May 1998 | $6.94 | $24.50 |
| April 1998 | $7.18 | $25.75 |
| March 1998 | $7.37 | $26.44 |
| February 1998 | $7.30 | $26.19 |
| January 1998 | $7.46 | $27.19 |
| December 1997 | $7.59 | $27.69 |
| November 1997 | $7.28 | $26.56 |
| October 1997 | $6.95 | $25.75 |
| September 1997 | $7.22 | $26.75 |
| August 1997 | $7.17 | $26.56 |
| July 1997 | $7.13 | $26.81 |
| June 1997 | $7.25 | $27.25 |
| May 1997 | $7.01 | $26.38 |
| April 1997 | $6.80 | $26 |
| March 1997 | $7 | $26.75 |
| February 1997 | $7.13 | $27.25 |
| January 1997 | $6.73 | $26.12 |
| December 1996 | $6.76 | $26.25 |
| November 1996 | $6.18 | $24 |
| October 1996 | $5.50 | $21.75 |
| September 1996 | $5.66 | $22.38 |
| August 1996 | $5.34 | $21.12 |
| July 1996 | $5.08 | $20.50 |
| June 1996 | $5.18 | $20.88 |
| May 1996 | $4.68 | $18.88 |
| April 1996 | $4.21 | $17.38 |
| March 1996 | $4.09 | $16.88 |
| February 1996 | $4 | $16.50 |
| January 1996 | $3.93 | $16.62 |
| December 1995 | $4.08 | $17.25 |
| November 1995 | $3.90 | $16.50 |
| October 1995 | $3.93 | $17 |
| September 1995 | $4.07 | $17.62 |
| August 1995 | $4.13 | $17.88 |
| July 1995 | $3.81 | $16.88 |
| June 1995 | $3.84 | $17 |
| May 1995 | $3.89 | $17.25 |
| April 1995 | $3.49 | $15.88 |
| March 1995 | $3.52 | $16 |
| February 1995 | $3.63 | $16.50 |
| January 1995 | $3.46 | $16.12 |
| December 1994 | $3.60 | $16.75 |
| November 1994 | $3.30 | $15.38 |
| October 1994 | $3.32 | $15.88 |
| September 1994 | $3.35 | $16 |
| August 1994 | $3.56 | $17 |
| July 1994 | $3.40 | $16.62 |
| June 1994 | $3.56 | $17.38 |
| May 1994 | $3.58 | $17.50 |
| April 1994 | $3.56 | $17.75 |
| March 1994 | $3.58 | $17.88 |
| February 1994 | $3.76 | $18.75 |
| January 1994 | $3.54 | $17.88 |
| December 1993 | $3.29 | $16.62 |
| November 1993 | $3.39 | $17.12 |
| October 1993 | $3.81 | $19.25 |
REG
List: Contenders
Price: $59.61
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.46%
Payout Ratio: 126.42%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 2.04 USD
P/E Ratio: 29.34
Exchange: NMS
Sector: Real Estate
Industry: REIT - Retail
Volume: 698900
Ebitda: 169.9 millionMarket Capitalization: 10.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 2.77%
DGR5: 3.53%
DGR10: 3.28%
DGR20: 1.63%