Regency Centers Corporation - Price History

Monthly price history for REG (Regency Centers Corporation)

DateAdjusted priceReal 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:
51.97
73.41

Dividend Yield: 3.79%

5-year range yield:
3.44%
6.47%

Forward Dividend Yield: 3.93%

Payout Ratio: 127.45%

Payout Ratio Range:
99.50%
898.45%

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 million

Market Capitalization: 11.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 2.58%

DGR5: 3.77%

DGR10: 3.17%

DGR20: 1.44%

Links: