Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	66.200	66.990	65.690	66.350	59.438	330
2024-01-02	67.270	67.570	66.670	67.498	60.467	80
2023-12-29	67.295	67.530	66.920	67.240	60.236	4
2023-12-28	67.000	67.510	66.950	67.270	60.262	89
2023-12-27	66.760	66.760	66.760	66.760	59.806	38
2023-12-22	66.530	67.120	66.530	67.090	60.101	2
2023-12-21	66.400	66.670	66.400	66.400	59.483	1
2023-12-20	66.500	66.910	66.500	66.910	59.940	1
2023-12-19	66.983	67.010	66.660	66.660	59.716	28
2023-12-18	67.380	67.380	66.790	67.100	60.110	112
2023-12-15	67.660	67.660	66.460	66.520	59.591	8
2023-12-14	67.390	68.420	67.390	68.330	61.212	43
2023-12-13	63.730	64.596	63.730	64.490	57.772	8
2023-12-12	64.350	64.380	64.060	64.380	57.073	9
2023-12-11	63.830	64.340	63.710	64.340	57.038	16
2023-12-08	63.400	63.700	62.680	62.970	55.823	3
2023-12-07	63.810	64.030	63.710	63.710	56.479	3
2023-12-06	64.578	64.890	64.480	64.480	57.162	3
2023-12-05	64.697	64.761	64.380	64.476	57.158	841
2023-12-04	63.900	64.850	63.900	64.850	57.490	24
2023-12-01	62.750	64.220	62.750	64.050	56.781	83
2023-11-30	61.940	62.490	61.880	62.485	55.393	333
2023-11-29	62.450	62.750	62.226	62.226	55.164	101
2023-11-28	61.340	61.770	61.340	61.770	54.760	5
2023-11-27	61.120	62.115	61.120	62.050	55.008	119
2023-11-24	61.200	61.345	61.010	61.345	54.383	61
2023-11-22	61.460	61.820	61.120	61.120	54.183	70
2023-11-21	61.500	61.500	61.190	61.240	54.290	1
2023-11-20	61.760	61.760	61.280	61.480	54.502	12
2023-11-17	62.090	62.090	61.236	61.700	54.697	52
2023-11-16	61.910	61.910	61.420	61.510	54.529	121
2023-11-15	62.640	62.640	61.860	61.860	54.839	5
2023-11-14	61.550	62.860	61.140	62.860	55.726	10,393
2023-11-13	60.130	60.320	59.720	59.720	52.942	2
2023-11-10	60.060	60.250	60.060	60.250	53.412	1
2023-11-09	60.000	60.000	60.000	60.000	53.190	50
2023-11-07	60.270	60.270	60.270	60.270	53.430	1
2023-11-06	62.740	62.740	60.620	60.948	54.030	19,703
2023-11-03	63.410	63.720	62.950	63.160	55.992	27
2023-11-02	61.650	61.950	61.440	61.950	54.919	3
2023-11-01	60.200	60.450	60.200	60.315	53.470	3
2023-10-31	58.270	59.855	58.270	59.855	53.062	50
2023-10-30	58.410	58.410	58.020	58.020	51.435	246
2023-10-26	58.060	58.165	58.060	58.165	51.564	10
2023-10-25	58.710	58.870	58.511	58.511	51.871	470
2023-10-24	58.650	58.850	58.570	58.850	52.171	729
2023-10-20	59.690	59.730	59.253	59.253	52.528	92
2023-10-19	60.930	60.930	59.965	59.995	53.186	73
2023-10-16	59.490	59.880	59.480	59.880	53.084	7
2023-10-13	59.340	59.340	58.530	59.060	52.357	264
2023-10-11	59.530	59.680	59.530	59.615	52.849	40
2023-10-10	58.940	59.480	58.940	59.270	52.543	12
2023-10-09	57.990	57.990	57.870	57.990	51.409	1
2023-10-06	57.615	58.170	57.459	58.170	51.568	49
2023-10-05	57.378	58.078	57.308	58.078	51.486	32
2023-10-04	56.795	57.001	56.795	57.001	50.532	320
2023-10-03	57.090	57.090	56.635	56.635	50.207	34
2023-09-28	60.002	60.003	60.002	60.003	53.193	124
2023-09-27	59.260	59.260	59.260	59.260	52.534	2,325
2023-09-26	60.125	60.125	60.125	60.125	53.301	150

← NewerPage 12 of 16 · 929 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.