Regency Centers Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 60.200 | 60.200 | 60.099 | 60.099 | 54.430 | 2,322 |
| 2024-04-02 | 59.435 | 59.435 | 59.430 | 59.430 | 53.824 | 23 |
| 2024-03-28 | 60.500 | 60.686 | 60.220 | 60.380 | 54.685 | 183 |
| 2024-03-27 | 59.430 | 60.000 | 59.430 | 60.000 | 54.340 | 22 |
| 2024-03-26 | 59.340 | 59.340 | 59.060 | 59.060 | 53.489 | 3 |
| 2024-03-25 | 59.510 | 59.640 | 59.125 | 59.125 | 53.548 | 21 |
| 2024-03-22 | 60.767 | 60.780 | 59.730 | 59.730 | 54.096 | 97 |
| 2024-03-21 | 60.728 | 60.732 | 60.540 | 60.540 | 54.830 | 101 |
| 2024-03-20 | 58.840 | 59.440 | 58.840 | 59.420 | 53.815 | 4 |
| 2024-03-19 | 59.570 | 59.780 | 59.370 | 59.780 | 54.141 | 230 |
| 2024-03-18 | 59.300 | 59.440 | 59.130 | 59.440 | 53.833 | 447 |
| 2024-03-15 | 59.059 | 59.110 | 58.856 | 58.860 | 53.308 | 285 |
| 2024-03-14 | 59.880 | 60.200 | 59.117 | 59.117 | 53.541 | 481 |
| 2024-03-13 | 60.980 | 61.150 | 60.980 | 61.150 | 55.382 | 2 |
| 2024-03-12 | 61.000 | 61.020 | 60.530 | 60.530 | 54.820 | 20 |
| 2024-03-11 | 61.990 | 61.990 | 61.500 | 61.640 | 55.219 | 33 |
| 2024-03-08 | 61.974 | 62.130 | 61.460 | 61.460 | 55.058 | 546 |
| 2024-03-07 | 61.350 | 61.350 | 61.290 | 61.320 | 54.932 | 5 |
| 2024-03-06 | 62.170 | 62.170 | 61.160 | 61.160 | 54.789 | 55 |
| 2024-03-05 | 62.660 | 62.934 | 62.500 | 62.585 | 56.066 | 632 |
| 2024-03-04 | 61.690 | 62.315 | 61.690 | 62.315 | 55.824 | 81 |
| 2024-03-01 | 61.610 | 62.210 | 61.469 | 61.480 | 55.076 | 3 |
| 2024-02-29 | 61.415 | 61.415 | 61.240 | 61.340 | 54.950 | 498 |
| 2024-02-28 | 60.220 | 60.751 | 60.090 | 60.751 | 54.423 | 20 |
| 2024-02-27 | 60.390 | 60.980 | 60.390 | 60.980 | 54.628 | 380 |
| 2024-02-26 | 60.492 | 60.650 | 60.370 | 60.370 | 54.081 | 870 |
| 2024-02-23 | 60.740 | 60.740 | 60.740 | 60.740 | 54.413 | 90 |
| 2024-02-22 | 61.027 | 61.066 | 61.027 | 61.066 | 54.705 | 80 |
| 2024-02-21 | 60.740 | 61.230 | 60.740 | 61.168 | 54.796 | 179 |
| 2024-02-20 | 60.960 | 61.130 | 60.960 | 61.010 | 54.655 | 4 |
| 2024-02-16 | 61.240 | 61.240 | 60.810 | 60.810 | 54.475 | 9 |
| 2024-02-15 | 61.070 | 61.220 | 61.000 | 61.220 | 54.843 | 4 |
| 2024-02-14 | 60.470 | 60.700 | 60.026 | 60.026 | 53.773 | 102 |
| 2024-02-13 | 59.715 | 60.110 | 59.110 | 60.110 | 53.848 | 102 |
| 2024-02-12 | 61.210 | 61.690 | 60.870 | 60.870 | 54.529 | 25 |
| 2024-02-09 | 60.285 | 61.876 | 60.000 | 61.035 | 54.677 | 104 |
| 2024-02-08 | 61.847 | 62.430 | 61.834 | 62.430 | 55.927 | 519 |
| 2024-02-07 | 62.120 | 62.340 | 61.950 | 61.950 | 55.497 | 4 |
| 2024-02-06 | 61.130 | 62.460 | 61.130 | 62.450 | 55.945 | 202 |
| 2024-02-05 | 61.600 | 61.640 | 61.170 | 61.640 | 55.219 | 220 |
| 2024-02-02 | 62.850 | 62.850 | 61.980 | 61.980 | 55.524 | 3 |
| 2024-02-01 | 62.690 | 63.246 | 62.360 | 63.246 | 56.657 | 394 |
| 2024-01-31 | 63.120 | 63.380 | 63.120 | 63.260 | 56.670 | 46 |
| 2024-01-30 | 63.240 | 63.425 | 63.080 | 63.270 | 56.679 | 11 |
| 2024-01-29 | 63.380 | 63.380 | 63.000 | 63.000 | 56.437 | 235 |
| 2024-01-26 | 64.210 | 64.210 | 63.910 | 63.910 | 57.252 | 88 |
| 2024-01-25 | 63.070 | 63.469 | 62.940 | 63.469 | 56.857 | 135 |
| 2024-01-24 | 63.854 | 63.900 | 62.743 | 62.890 | 56.339 | 252 |
| 2024-01-23 | 63.200 | 63.200 | 62.692 | 62.692 | 56.161 | 344 |
| 2024-01-22 | 63.372 | 63.820 | 63.090 | 63.090 | 56.518 | 197 |
| 2024-01-19 | 62.205 | 62.205 | 62.176 | 62.176 | 55.699 | 108 |
| 2024-01-18 | 62.440 | 62.440 | 61.820 | 61.820 | 55.380 | 56 |
| 2024-01-17 | 62.750 | 63.290 | 62.200 | 62.240 | 55.756 | 66 |
| 2024-01-16 | 63.730 | 63.800 | 63.200 | 63.250 | 56.661 | 4 |
| 2024-01-12 | 64.881 | 65.140 | 63.950 | 64.180 | 57.494 | 848 |
| 2024-01-11 | 64.250 | 64.280 | 63.930 | 64.270 | 57.575 | 47 |
| 2024-01-10 | 64.590 | 64.690 | 64.310 | 64.630 | 57.897 | 1 |
| 2024-01-09 | 64.400 | 64.680 | 64.000 | 64.573 | 57.846 | 157 |
| 2024-01-08 | 64.640 | 64.756 | 64.640 | 64.750 | 58.005 | 1,391 |
| 2024-01-04 | 65.620 | 65.683 | 65.620 | 65.683 | 58.841 | 192 |
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.