Regency Centers Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	62.138	62.138	61.352	61.600	56.410	590
2024-07-05	61.880	61.910	61.495	61.910	56.694	14
2024-07-03	61.844	62.540	61.844	61.844	56.633	47
2024-07-02	62.220	62.220	61.830	61.836	56.626	33
2024-07-01	61.830	62.170	61.700	62.170	56.932	3
2024-06-28	62.450	62.450	61.740	61.740	56.538	605
2024-06-27	61.630	61.826	61.630	61.826	56.617	45
2024-06-26	60.900	62.480	60.560	61.170	56.016	17
2024-06-25	61.215	61.215	61.215	61.215	56.057	50
2024-06-24	62.040	62.740	62.040	62.740	57.454	17
2024-06-21	61.862	62.190	61.687	61.775	56.570	559
2024-06-20	60.790	61.600	60.760	61.600	56.410	12
2024-06-18	61.506	61.506	61.099	61.099	55.950	1,137
2024-06-17	61.120	61.230	61.090	61.230	56.071	247
2024-06-14	61.730	61.740	61.730	61.740	56.538	5
2024-06-13	60.808	61.587	60.710	61.587	56.398	718
2024-06-12	61.140	61.990	61.130	61.150	55.998	293
2024-06-11	60.030	61.020	60.030	60.940	55.192	51
2024-06-10	60.185	61.168	60.068	61.080	55.319	446
2024-06-07	60.590	61.106	60.590	61.080	55.319	198
2024-06-06	60.600	61.729	60.600	61.729	55.906	36
2024-06-05	61.292	61.470	61.147	61.147	55.380	216
2024-06-04	62.042	62.082	61.580	61.861	56.026	243
2024-06-03	61.618	62.037	61.470	61.890	56.052	744
2024-05-31	60.400	61.041	60.400	61.041	55.283	32
2024-05-30	59.440	59.440	59.440	59.440	53.833	3
2024-05-29	58.460	58.500	58.290	58.500	52.982	1
2024-05-28	59.510	60.010	59.510	60.010	54.349	5
2024-05-24	59.480	59.480	59.480	59.480	53.869	2
2024-05-23	59.554	59.890	59.554	59.870	54.223	24
2024-05-22	60.260	60.710	60.170	60.630	54.911	7
2024-05-21	60.030	60.040	59.820	60.010	54.349	2
2024-05-20	60.730	60.790	60.080	60.080	54.413	26
2024-05-17	60.300	61.178	60.300	61.178	55.407	6
2024-05-16	60.610	60.610	60.130	60.350	54.657	346
2024-05-15	60.490	60.540	60.330	60.330	54.639	176
2024-05-14	60.200	60.200	59.436	59.436	53.830	14
2024-05-13	59.785	59.850	59.680	59.765	54.128	663
2024-05-10	59.140	59.370	59.140	59.370	53.770	2
2024-05-09	58.920	58.920	58.700	58.850	53.299	20
2024-05-07	59.400	59.890	59.400	59.890	54.241	10
2024-05-03	58.980	60.530	58.558	58.795	53.249	563
2024-05-02	59.860	60.020	59.860	60.020	54.359	46
2024-05-01	58.880	59.380	58.880	59.380	53.779	37
2024-04-29	58.980	58.980	58.280	58.475	52.959	23,593
2024-04-25	59.300	59.300	59.168	59.292	53.699	33
2024-04-24	60.100	60.100	59.815	59.815	54.173	22
2024-04-23	59.325	60.095	59.325	60.095	54.426	7
2024-04-22	58.830	58.896	58.420	58.896	53.341	9
2024-04-19	58.201	58.260	58.187	58.260	52.765	162
2024-04-18	57.910	57.910	57.210	57.733	52.287	154
2024-04-17	57.120	57.243	56.540	57.060	51.678	512
2024-04-16	57.370	57.930	56.550	56.550	51.216	46
2024-04-15	58.670	58.710	57.895	57.895	52.434	22
2024-04-12	58.080	58.080	58.030	58.030	52.556	21
2024-04-11	58.000	58.080	57.700	58.080	52.602	3
2024-04-10	58.354	59.010	58.354	58.685	53.149	43
2024-04-09	59.230	59.770	59.190	59.770	54.132	23,529
2024-04-08	59.030	59.535	58.850	59.460	53.851	320
2024-04-05	58.790	58.880	58.723	58.880	53.326	52

← NewerPage 10 of 16 · 928 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.7550 USD
2026-06-11	0.7550 USD
2026-03-10	0.7550 USD
2025-12-15	0.7550 USD
2025-09-11	0.7050 USD
2025-06-11	0.7050 USD
2025-03-12	0.7050 USD
2024-12-16	0.7050 USD
2024-09-12	0.6700 USD
2024-06-12	0.6700 USD
2024-03-12	0.6700 USD
2023-12-13	0.6700 USD
2023-09-13	0.6500 USD
2023-06-13	0.6500 USD
2023-03-14	0.6500 USD
2022-12-15	0.6500 USD
2022-09-14	0.6250 USD
2022-06-14	0.6250 USD
2022-03-14	0.6250 USD
2021-12-15	0.6250 USD
2021-09-14	0.5950 USD
2021-06-14	0.5950 USD
2021-03-12	0.5950 USD
2020-12-15	0.5950 USD
2020-08-13	0.5950 USD
2020-05-15	0.5950 USD
2020-02-21	0.5950 USD
2019-11-08	0.5850 USD
2019-08-09	0.5850 USD
2019-05-10	0.5850 USD
2019-02-22	0.5850 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.