Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	61.557	61.572	61.375	61.375	54.409	31
2023-09-21	61.794	61.888	61.788	61.852	54.832	20
2023-09-19	62.644	62.644	62.250	62.440	55.353	96
2023-09-18	62.915	62.915	62.915	62.915	55.774	40
2023-09-14	64.190	64.330	64.190	64.330	57.029	4
2023-09-13	63.880	63.880	63.070	63.070	55.912	486
2023-09-07	63.480	64.300	63.480	64.080	56.222	119
2023-09-06	62.731	62.930	62.731	62.810	55.108	217
2023-09-05	63.090	63.090	62.710	62.710	55.020	1
2023-08-31	62.180	62.180	62.180	62.180	54.555	3
2023-08-30	62.068	62.068	62.041	62.043	54.434	573
2023-08-23	61.025	61.025	61.025	61.025	53.542	20
2023-08-22	60.525	60.525	60.075	60.075	52.708	13
2023-08-21	61.040	61.040	60.410	60.410	53.002	3
2023-08-18	60.950	61.505	60.950	61.505	53.963	259
2023-08-17	62.405	62.405	61.622	61.622	54.065	188
2023-08-09	64.850	64.860	64.830	64.830	56.880	381
2023-08-04	66.290	66.290	65.560	65.560	57.520	30
2023-08-02	65.225	65.225	65.225	65.225	57.226	110
2023-08-01	65.294	65.294	65.294	65.294	57.287	80
2023-07-28	65.132	65.245	65.132	65.245	57.244	74
2023-07-27	65.940	65.940	65.165	65.165	57.174	100
2023-07-26	65.625	65.651	65.530	65.530	57.494	240
2023-07-21	65.630	65.641	65.435	65.435	57.411	90
2023-07-20	64.691	64.691	64.629	64.629	56.704	650
2023-07-19	64.169	64.382	64.096	64.375	56.481	468
2023-07-18	63.618	63.618	63.011	63.011	55.284	200
2023-07-17	63.110	63.443	63.110	63.443	55.663	137
2023-07-13	62.965	63.070	62.930	63.070	55.336	227
2023-07-12	63.380	63.395	63.336	63.395	55.621	270
2023-07-11	61.544	62.285	61.544	62.285	54.647	750
2023-07-10	61.076	61.076	60.920	60.920	53.449	608
2023-07-07	61.900	62.000	61.493	62.000	54.397	3,651
2023-07-06	61.390	61.390	60.706	60.903	53.435	810
2023-07-05	62.210	62.758	62.210	62.758	55.062	159
2023-07-03	61.470	62.448	61.470	62.448	54.790	126
2023-06-30	61.783	61.913	61.374	61.374	53.847	200
2023-06-29	60.549	60.719	60.549	60.627	53.192	640
2023-06-28	59.799	60.249	59.799	60.249	52.861	150
2023-06-27	59.707	60.070	59.707	60.070	52.704	601
2023-06-22	58.463	58.463	58.463	58.463	51.294	50
2023-06-21	59.998	60.063	59.929	59.929	52.580	250
2023-06-20	60.609	60.732	60.609	60.732	53.284	150
2023-06-19	61.330	61.330	61.330	61.330	53.809	3
2023-06-15	60.326	60.326	60.326	60.326	52.928	127
2023-06-14	60.720	60.911	60.715	60.715	53.270	270
2023-06-13	60.346	60.451	60.346	60.451	53.038	20
2023-06-12	60.680	60.680	60.431	60.654	52.646	450
2023-06-09	60.600	60.831	60.516	60.815	52.785	209
2023-06-08	60.900	60.900	60.228	60.228	52.276	958
2023-06-07	59.340	59.543	59.340	59.543	51.681	45
2023-06-06	58.532	58.532	58.532	58.532	50.804	150
2023-06-05	58.040	58.530	58.040	58.290	50.594	1
2023-06-02	57.200	57.864	57.200	57.864	50.224	420
2023-06-01	56.300	56.523	55.879	56.523	49.060	156
2023-05-31	55.850	56.005	55.850	56.005	48.610	80
2023-05-30	55.850	55.851	55.850	55.851	48.476	81
2023-05-26	55.045	55.491	55.045	55.491	48.164	100
2023-05-24	57.380	57.380	57.380	57.380	49.804	9
2023-05-23	58.805	58.805	58.367	58.367	50.660	100

← NewerPage 13 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.