Regency Centers Corporation - Price History
Monthly price history for REG (Regency Centers Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 67.10 USD | 67.10 USD |
| January 2023 | 66.63 USD | 66.63 USD |
| December 2022 | 62.50 USD | 62.50 USD |
| November 2022 | 65.77 USD | 66.43 USD |
| October 2022 | 59.91 USD | 60.51 USD |
| September 2022 | 53.32 USD | 53.85 USD |
| August 2022 | 59.61 USD | 60.84 USD |
| July 2022 | 63.12 USD | 64.43 USD |
| June 2022 | 58.11 USD | 59.31 USD |
| May 2022 | 66.10 USD | 68.21 USD |
| April 2022 | 66.70 USD | 68.83 USD |
| March 2022 | 69.13 USD | 71.34 USD |
| February 2022 | 63.25 USD | 65.89 USD |
| January 2022 | 68.88 USD | 71.75 USD |
| December 2021 | 72.33 USD | 75.35 USD |
| November 2021 | 65.99 USD | 69.34 USD |
| October 2021 | 67.00 USD | 70.41 USD |
| September 2021 | 64.07 USD | 67.33 USD |
| August 2021 | 64.73 USD | 68.62 USD |
| July 2021 | 61.70 USD | 65.41 USD |
| June 2021 | 60.44 USD | 64.07 USD |
| May 2021 | 60.41 USD | 64.60 USD |
| April 2021 | 59.53 USD | 63.66 USD |
| March 2021 | 53.03 USD | 56.71 USD |
| February 2021 | 50.71 USD | 54.78 USD |
| January 2021 | 43.67 USD | 47.18 USD |
| December 2020 | 42.20 USD | 45.59 USD |
| November 2020 | 41.66 USD | 45.58 USD |
| October 2020 | 32.53 USD | 35.59 USD |
| September 2020 | 34.75 USD | 38.02 USD |
| August 2020 | 36.29 USD | 39.71 USD |
| July 2020 | 36.99 USD | 41.03 USD |
| June 2020 | 41.37 USD | 45.89 USD |
| May 2020 | 38.57 USD | 42.79 USD |
| April 2020 | 38.94 USD | 43.91 USD |
| March 2020 | 34.08 USD | 38.43 USD |
| February 2020 | 50.93 USD | 57.44 USD |
| January 2020 | 54.50 USD | 62.04 USD |
| December 2019 | 55.43 USD | 63.09 USD |
| November 2019 | 57.14 USD | 65.04 USD |
| October 2019 | 58.54 USD | 67.24 USD |
| September 2019 | 60.50 USD | 69.49 USD |
| August 2019 | 56.17 USD | 64.51 USD |
| July 2019 | 57.56 USD | 66.70 USD |
| June 2019 | 57.59 USD | 66.74 USD |
| May 2019 | 56.92 USD | 65.96 USD |
| April 2019 | 57.44 USD | 67.17 USD |
| March 2019 | 57.72 USD | 67.49 USD |
| February 2019 | 55.80 USD | 65.25 USD |
| January 2019 | 55.10 USD | 65.00 USD |
| December 2018 | 49.74 USD | 58.68 USD |
| November 2018 | 53.96 USD | 63.66 USD |
| October 2018 | 53.25 USD | 63.36 USD |
| September 2018 | 54.35 USD | 64.67 USD |
| August 2018 | 55.49 USD | 66.03 USD |
| July 2018 | 53.00 USD | 63.63 USD |
| June 2018 | 51.71 USD | 62.08 USD |
| May 2018 | 48.38 USD | 58.08 USD |
| April 2018 | 48.55 USD | 58.85 USD |
| March 2018 | 48.66 USD | 58.98 USD |
| February 2018 | 47.94 USD | 58.11 USD |
| January 2018 | 51.40 USD | 62.91 USD |
| December 2017 | 56.52 USD | 69.18 USD |
| November 2017 | 55.41 USD | 67.81 USD |
| October 2017 | 49.89 USD | 61.55 USD |
| September 2017 | 50.29 USD | 62.04 USD |
| August 2017 | 52.14 USD | 64.32 USD |
| July 2017 | 53.24 USD | 66.22 USD |
| June 2017 | 50.36 USD | 62.64 USD |
| May 2017 | 48.93 USD | 60.86 USD |
| April 2017 | 50.35 USD | 63.18 USD |
| March 2017 | 52.91 USD | 66.39 USD |
| February 2017 | 56.07 USD | 70.35 USD |
| January 2017 | 55.17 USD | 69.73 USD |
| December 2016 | 54.55 USD | 68.95 USD |
| November 2016 | 52.88 USD | 66.84 USD |
| October 2016 | 56.61 USD | 72.07 USD |
| September 2016 | 60.86 USD | 77.49 USD |
| August 2016 | 63.26 USD | 80.54 USD |
| July 2016 | 66.29 USD | 84.93 USD |
| June 2016 | 65.36 USD | 83.73 USD |
| May 2016 | 59.79 USD | 76.60 USD |
| April 2016 | 57.16 USD | 73.70 USD |
| March 2016 | 58.05 USD | 74.85 USD |
| February 2016 | 54.74 USD | 70.58 USD |
| January 2016 | 55.74 USD | 72.39 USD |
| December 2015 | 52.46 USD | 68.12 USD |
| November 2015 | 51.89 USD | 67.38 USD |
| October 2015 | 51.94 USD | 67.96 USD |
| September 2015 | 47.50 USD | 62.15 USD |
| August 2015 | 45.33 USD | 59.31 USD |
| July 2015 | 48.52 USD | 63.97 USD |
| June 2015 | 44.74 USD | 58.98 USD |
| May 2015 | 47.89 USD | 63.14 USD |
| April 2015 | 47.27 USD | 62.78 USD |
| March 2015 | 51.23 USD | 68.04 USD |
| February 2015 | 49.42 USD | 65.63 USD |
| January 2015 | 51.25 USD | 68.56 USD |
| December 2014 | 47.68 USD | 63.78 USD |
| November 2014 | 45.96 USD | 61.48 USD |
| October 2014 | 45.02 USD | 60.70 USD |
| September 2014 | 39.93 USD | 53.83 USD |
| August 2014 | 42.38 USD | 57.14 USD |
| July 2014 | 39.99 USD | 54.36 USD |
| June 2014 | 40.96 USD | 55.68 USD |
| May 2014 | 39.28 USD | 53.40 USD |
| April 2014 | 38.23 USD | 52.43 USD |
| March 2014 | 37.23 USD | 51.06 USD |
| February 2014 | 37.02 USD | 50.77 USD |
| January 2014 | 34.78 USD | 48.14 USD |
| December 2013 | 33.45 USD | 46.30 USD |
| November 2013 | 33.84 USD | 46.84 USD |
| October 2013 | 36.97 USD | 51.66 USD |
| September 2013 | 34.60 USD | 48.35 USD |
| August 2013 | 34.03 USD | 47.55 USD |
| July 2013 | 37.40 USD | 52.73 USD |
| June 2013 | 36.04 USD | 50.81 USD |
| May 2013 | 36.60 USD | 51.60 USD |
| April 2013 | 39.59 USD | 56.26 USD |
| March 2013 | 37.23 USD | 52.91 USD |
| February 2013 | 36.51 USD | 51.88 USD |
| January 2013 | 34.75 USD | 49.83 USD |
| December 2012 | 32.86 USD | 47.12 USD |
| November 2012 | 32.67 USD | 46.85 USD |
| October 2012 | 33.16 USD | 48.02 USD |
| September 2012 | 33.65 USD | 48.73 USD |
| August 2012 | 33.84 USD | 49.00 USD |
| July 2012 | 32.73 USD | 47.85 USD |
| June 2012 | 32.54 USD | 47.57 USD |
| May 2012 | 29.96 USD | 43.81 USD |
| April 2012 | 30.45 USD | 44.96 USD |
| March 2012 | 30.13 USD | 44.48 USD |
| February 2012 | 28.98 USD | 42.79 USD |
| January 2012 | 27.68 USD | 41.32 USD |
| December 2011 | 25.20 USD | 37.62 USD |
| November 2011 | 24.90 USD | 37.16 USD |
| October 2011 | 27.11 USD | 40.96 USD |
| September 2011 | 23.38 USD | 35.33 USD |
| August 2011 | 27.31 USD | 41.26 USD |
| July 2011 | 29.38 USD | 44.92 USD |
| June 2011 | 28.75 USD | 43.97 USD |
| May 2011 | 30.28 USD | 46.31 USD |
| April 2011 | 30.46 USD | 47.06 USD |
| March 2011 | 28.14 USD | 43.48 USD |
| February 2011 | 29.29 USD | 45.25 USD |
| January 2011 | 27.60 USD | 43.11 USD |
| December 2010 | 27.05 USD | 42.24 USD |
| November 2010 | 26.07 USD | 40.72 USD |
| October 2010 | 26.71 USD | 42.18 USD |
| September 2010 | 24.99 USD | 39.47 USD |
| August 2010 | 23.09 USD | 36.46 USD |
| July 2010 | 23.60 USD | 37.74 USD |
| June 2010 | 21.51 USD | 34.40 USD |
| May 2010 | 22.98 USD | 36.75 USD |
| April 2010 | 25.36 USD | 41.05 USD |
| March 2010 | 23.15 USD | 37.47 USD |
| February 2010 | 21.42 USD | 34.67 USD |
| January 2010 | 20.40 USD | 33.49 USD |
| December 2009 | 21.35 USD | 35.06 USD |
| November 2009 | 20.38 USD | 33.47 USD |
| October 2009 | 20.16 USD | 33.55 USD |
| September 2009 | 22.26 USD | 37.05 USD |
| August 2009 | 20.16 USD | 33.55 USD |
| July 2009 | 19.00 USD | 32.08 USD |
| June 2009 | 20.68 USD | 34.91 USD |
| May 2009 | 21.11 USD | 35.63 USD |
| April 2009 | 21.85 USD | 37.45 USD |
| March 2009 | 15.50 USD | 26.57 USD |
| February 2009 | 15.74 USD | 26.98 USD |
| January 2009 | 20.13 USD | 35.30 USD |
| December 2008 | 26.63 USD | 46.70 USD |
| November 2008 | 20.30 USD | 35.61 USD |
| October 2008 | 22.00 USD | 39.46 USD |
| September 2008 | 37.18 USD | 66.69 USD |
| August 2008 | 34.55 USD | 61.97 USD |
| July 2008 | 32.78 USD | 59.50 USD |
| June 2008 | 32.58 USD | 59.12 USD |
| May 2008 | 36.64 USD | 66.49 USD |
| April 2008 | 39.03 USD | 71.57 USD |
| March 2008 | 35.31 USD | 64.76 USD |
| February 2008 | 32.36 USD | 59.35 USD |
| January 2008 | 33.08 USD | 61.43 USD |
| December 2007 | 34.72 USD | 64.49 USD |
| November 2007 | 35.77 USD | 66.44 USD |
| October 2007 | 38.13 USD | 71.48 USD |
| September 2007 | 40.94 USD | 76.75 USD |
| August 2007 | 37.05 USD | 69.47 USD |
| July 2007 | 34.26 USD | 64.87 USD |
| June 2007 | 37.23 USD | 70.50 USD |
| May 2007 | 41.50 USD | 78.57 USD |
| April 2007 | 43.17 USD | 82.40 USD |
| March 2007 | 43.77 USD | 83.55 USD |
| February 2007 | 44.92 USD | 85.74 USD |
| January 2007 | 45.30 USD | 87.10 USD |
| December 2006 | 40.65 USD | 78.17 USD |
| November 2006 | 41.07 USD | 78.98 USD |
| October 2006 | 37.21 USD | 72.16 USD |
| September 2006 | 35.46 USD | 68.76 USD |
| August 2006 | 34.69 USD | 67.27 USD |
| July 2006 | 32.75 USD | 64.12 USD |
| June 2006 | 31.75 USD | 62.15 USD |
| May 2006 | 31.47 USD | 61.61 USD |
| April 2006 | 31.92 USD | 63.09 USD |
| March 2006 | 33.99 USD | 67.19 USD |
| February 2006 | 32.63 USD | 64.50 USD |
| January 2006 | 32.29 USD | 64.45 USD |
| December 2005 | 29.54 USD | 58.95 USD |
| November 2005 | 29.08 USD | 58.05 USD |
| October 2005 | 27.61 USD | 55.67 USD |
| September 2005 | 28.50 USD | 57.45 USD |
| August 2005 | 28.93 USD | 58.33 USD |
| July 2005 | 30.31 USD | 61.70 USD |
| June 2005 | 28.10 USD | 57.20 USD |
| May 2005 | 27.44 USD | 55.85 USD |
| April 2005 | 25.60 USD | 52.65 USD |
| March 2005 | 23.16 USD | 47.63 USD |
| February 2005 | 24.80 USD | 51.00 USD |
| January 2005 | 23.76 USD | 49.40 USD |
| December 2004 | 26.65 USD | 55.40 USD |
| November 2004 | 25.01 USD | 52.00 USD |
| October 2004 | 23.25 USD | 48.86 USD |
| September 2004 | 22.12 USD | 46.49 USD |
| August 2004 | 21.89 USD | 46.00 USD |
| July 2004 | 19.97 USD | 42.50 USD |
| June 2004 | 20.16 USD | 42.90 USD |
| May 2004 | 18.94 USD | 40.30 USD |
| April 2004 | 17.55 USD | 37.91 USD |
| March 2004 | 21.63 USD | 46.73 USD |
| February 2004 | 19.42 USD | 41.95 USD |
| January 2004 | 19.07 USD | 41.70 USD |
| December 2003 | 18.22 USD | 39.85 USD |
| November 2003 | 18.06 USD | 39.50 USD |
| October 2003 | 16.73 USD | 37.08 USD |
| September 2003 | 16.62 USD | 36.85 USD |
| August 2003 | 15.91 USD | 35.28 USD |
| July 2003 | 16.17 USD | 36.38 USD |
| June 2003 | 15.55 USD | 34.98 USD |
| May 2003 | 15.10 USD | 33.98 USD |
| April 2003 | 14.44 USD | 33.00 USD |
| March 2003 | 14.42 USD | 32.95 USD |
| February 2003 | 14.08 USD | 32.17 USD |
| January 2003 | 13.64 USD | 31.68 USD |
| December 2002 | 13.95 USD | 32.40 USD |
| November 2002 | 13.30 USD | 30.90 USD |
| October 2002 | 13.24 USD | 31.26 USD |
| September 2002 | 13.13 USD | 31.00 USD |
| August 2002 | 13.44 USD | 31.75 USD |
| July 2002 | 13.12 USD | 31.50 USD |
| June 2002 | 12.35 USD | 29.65 USD |
| May 2002 | 12.23 USD | 29.36 USD |
| April 2002 | 12.04 USD | 29.40 USD |
| March 2002 | 11.88 USD | 29.02 USD |
| February 2002 | 11.59 USD | 28.30 USD |
| January 2002 | 11.54 USD | 28.70 USD |
| December 2001 | 11.16 USD | 27.75 USD |
| November 2001 | 10.46 USD | 26.00 USD |
| October 2001 | 9.76 USD | 24.75 USD |
| September 2001 | 10.16 USD | 25.75 USD |
| August 2001 | 10.05 USD | 25.48 USD |
| July 2001 | 9.95 USD | 25.72 USD |
| June 2001 | 9.83 USD | 25.40 USD |
| May 2001 | 9.37 USD | 24.21 USD |
| April 2001 | 9.45 USD | 24.95 USD |
| March 2001 | 9.47 USD | 25.00 USD |
| February 2001 | 9.07 USD | 23.95 USD |
| January 2001 | 9.00 USD | 24.25 USD |
| December 2000 | 8.79 USD | 23.69 USD |
| November 2000 | 8.07 USD | 21.75 USD |
| October 2000 | 8.17 USD | 22.50 USD |
| September 2000 | 8.32 USD | 22.94 USD |
| August 2000 | 8.21 USD | 22.63 USD |
| July 2000 | 8.53 USD | 24.00 USD |
| June 2000 | 8.44 USD | 23.73 USD |
| May 2000 | 7.49 USD | 21.06 USD |
| April 2000 | 7.65 USD | 22.00 USD |
| March 2000 | 6.87 USD | 19.75 USD |
| February 2000 | 6.57 USD | 18.91 USD |
| January 2000 | 6.64 USD | 19.56 USD |
| December 1999 | 6.79 USD | 20.00 USD |
| November 1999 | 6.87 USD | 20.25 USD |
| October 1999 | 6.57 USD | 19.81 USD |
| September 1999 | 6.96 USD | 21.00 USD |
| August 1999 | 6.96 USD | 21.00 USD |
| July 1999 | 6.85 USD | 21.13 USD |
| June 1999 | 7.11 USD | 21.94 USD |
| May 1999 | 7.15 USD | 22.06 USD |
| April 1999 | 6.86 USD | 21.63 USD |
| March 1999 | 5.95 USD | 18.75 USD |
| February 1999 | 6.43 USD | 20.25 USD |
| January 1999 | 6.62 USD | 21.31 USD |
| December 1998 | 6.91 USD | 22.25 USD |
| November 1998 | 7.24 USD | 23.31 USD |
| October 1998 | 7.03 USD | 23.06 USD |
| September 1998 | 6.99 USD | 22.94 USD |
| August 1998 | 6.73 USD | 22.06 USD |
| July 1998 | 7.10 USD | 23.75 USD |
| June 1998 | 7.51 USD | 25.13 USD |
| May 1998 | 7.32 USD | 24.50 USD |
| April 1998 | 7.57 USD | 25.75 USD |
| March 1998 | 7.77 USD | 26.44 USD |
| February 1998 | 7.70 USD | 26.19 USD |
| January 1998 | 7.87 USD | 27.19 USD |
| December 1997 | 8.01 USD | 27.69 USD |
| November 1997 | 7.69 USD | 26.56 USD |
| October 1997 | 7.33 USD | 25.75 USD |
| September 1997 | 7.62 USD | 26.75 USD |
| August 1997 | 7.56 USD | 26.56 USD |
| July 1997 | 7.52 USD | 26.81 USD |
| June 1997 | 7.64 USD | 27.25 USD |
| May 1997 | 7.40 USD | 26.38 USD |
| April 1997 | 7.18 USD | 26.00 USD |
| March 1997 | 7.38 USD | 26.75 USD |
| February 1997 | 7.52 USD | 27.25 USD |
| January 1997 | 7.10 USD | 26.13 USD |
| December 1996 | 7.13 USD | 26.25 USD |
| November 1996 | 6.52 USD | 24.00 USD |
| October 1996 | 5.80 USD | 21.75 USD |
| September 1996 | 5.97 USD | 22.38 USD |
| August 1996 | 5.64 USD | 21.13 USD |
| July 1996 | 5.36 USD | 20.50 USD |
| June 1996 | 5.46 USD | 20.88 USD |
| May 1996 | 4.94 USD | 18.88 USD |
| April 1996 | 4.44 USD | 17.38 USD |
| March 1996 | 4.31 USD | 16.88 USD |
| February 1996 | 4.22 USD | 16.50 USD |
| January 1996 | 4.15 USD | 16.63 USD |
| December 1995 | 4.30 USD | 17.25 USD |
| November 1995 | 4.11 USD | 16.50 USD |
| October 1995 | 4.14 USD | 17.00 USD |
| September 1995 | 4.29 USD | 17.63 USD |
| August 1995 | 4.36 USD | 17.88 USD |
| July 1995 | 4.02 USD | 16.88 USD |
| June 1995 | 4.05 USD | 17.00 USD |
| May 1995 | 4.11 USD | 17.25 USD |
| April 1995 | 3.69 USD | 15.88 USD |
| March 1995 | 3.71 USD | 16.00 USD |
| February 1995 | 3.83 USD | 16.50 USD |
| January 1995 | 3.65 USD | 16.13 USD |
| December 1994 | 3.79 USD | 16.75 USD |
| November 1994 | 3.48 USD | 15.38 USD |
| October 1994 | 3.51 USD | 15.88 USD |
| September 1994 | 3.54 USD | 16.00 USD |
| August 1994 | 3.76 USD | 17.00 USD |
| July 1994 | 3.59 USD | 16.63 USD |
| June 1994 | 3.75 USD | 17.38 USD |
| May 1994 | 3.78 USD | 17.50 USD |
| April 1994 | 3.75 USD | 17.75 USD |
| March 1994 | 3.78 USD | 17.88 USD |
| February 1994 | 3.96 USD | 18.75 USD |
| January 1994 | 3.73 USD | 17.88 USD |
| December 1993 | 3.47 USD | 16.63 USD |
| November 1993 | 3.57 USD | 17.13 USD |
| October 1993 | 4.02 USD | 19.25 USD |
REG
List: Contenders
Price: 66.20USD
52 week range price:
Dividend Yield: 3.79%
5-year range yield:
Forward Dividend Yield: 3.93%
Payout Ratio: 127.45%
Payout Ratio Range:
Dividend Per Share: 2.60 USD
Earnings Per Share: 2.04 USD
P/E Ratio: 25.34
Exchange: NMS
Sector: Real Estate
Industry: REIT—Retail
Volume: 698900
Ebitda: 169.9 millionMarket Capitalization: 11.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 2.58%
DGR5: 3.77%
DGR10: 3.17%
DGR20: 1.44%