Regency Centers Corporation
REGNASDAQReal Estate● Active
$77.72
+$1.04(+1.36%)
Market Cap$14.2B
P/E Ratio—
52W High$81.66
52W Low$66.86
Regency Centers Corporation（REG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
reg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$81.66
Apr 20, 2026
-4.8% from here
5-Year Low5Y
$51.97
Sep 29, 2022
+49.5% from low
IPO Priceadj.
$19.25
Oct 29, 1993
+303.7% since IPO
1 Year Ago
$72.16
Jun 9, 2025
+7.7% in 1Y
5 Years Ago
$67.60
Jun 8, 2021
+15.0% in 5Y
10 Years Ago
$78.68
Jun 8, 2016
-1.2% in 10Y
Historical Price Data · REG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $76.71 | $78.10 | $76.43 | $77.72 | $77.72 | 1.6M | +1.32% |
| Jun 4, 2026 | $77.24 | $77.44 | $76.00 | $76.68 | $76.68 | 1.3M | -0.73% |
| Jun 3, 2026 | $75.63 | $76.69 | $75.63 | $76.31 | $76.31 | 1.3M | +0.90% |
| Jun 2, 2026 | $76.14 | $76.44 | $75.84 | $76.03 | $76.03 | 1.5M | -0.14% |
| Jun 1, 2026 | $77.04 | $77.25 | $76.12 | $76.14 | $76.14 | 1.2M | -1.17% |
| May 29, 2026 | $77.97 | $78.35 | $77.12 | $77.35 | $77.35 | 3.1M | -0.80% |
| May 28, 2026 | $78.84 | $78.86 | $78.20 | $78.52 | $78.52 | 1.2M | -0.41% |
| May 27, 2026 | $79.32 | $79.55 | $78.85 | $78.95 | $78.95 | 1.2M | -0.47% |
| May 26, 2026 | $78.85 | $79.31 | $78.61 | $78.99 | $78.99 | 1.0M | +0.18% |
| May 22, 2026 | $78.19 | $79.06 | $78.14 | $78.84 | $78.84 | 997K | +0.83% |
| May 21, 2026 | $77.51 | $78.41 | $76.82 | $78.34 | $78.34 | 1.3M | +1.07% |
| May 20, 2026 | $77.47 | $78.23 | $77.26 | $77.74 | $77.74 | 1.2M | +0.35% |
| May 19, 2026 | $77.37 | $77.59 | $76.90 | $77.34 | $77.34 | 1.3M | -0.04% |
| May 18, 2026 | $76.32 | $77.55 | $76.32 | $77.33 | $77.33 | 950K | +1.32% |
| May 15, 2026 | $76.78 | $76.86 | $75.87 | $76.06 | $76.06 | 1.0M | -0.94% |
| May 14, 2026 | $77.07 | $77.55 | $76.71 | $76.92 | $76.92 | 1.1M | -0.19% |
| May 13, 2026 | $77.13 | $77.32 | $76.43 | $76.67 | $76.67 | 1.3M | -0.60% |
| May 12, 2026 | $78.14 | $78.14 | $77.13 | $77.61 | $77.61 | 1.4M | -0.68% |
| May 11, 2026 | $77.84 | $78.13 | $76.98 | $77.72 | $77.72 | 1.4M | -0.15% |
| May 8, 2026 | $77.91 | $78.01 | $77.49 | $77.59 | $77.59 | 1.7M | -0.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · REG
Jan 1 → Dec 31 · 6 years2026+13.2%$68.67 → $77.72
+13.2%
2025-6.2%$73.59 → $69.03
-6.2%
2024+10.6%$66.86 → $73.93
+10.6%
2023+6.2%$63.11 → $67.00
+6.2%
2022-18.0%$76.21 → $62.50
-18.0%
2021+11.4%$67.64 → $75.35
+11.4%
Best Year2026 · +13.2%
Worst Year2022 · -18.0%
Positive Years4 / 6
Avg Annual Return+2.9%
6Y Total Return+14.9%
6Y CAGR~+2.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in REG?
If you invested $1,000 in REG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$988
Total Return-1.2%
CAGR~-0.1% / yr
Profit$-12
Based on Jun 8, 2016 · $78.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Regency Centers Corporation（REG）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $77.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
REG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
REG 历史股价FMP 日线复权 OHLCV