Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	57.930	57.930	57.930	57.930	50.281	28
2023-05-19	58.780	58.780	58.780	58.780	51.019	19
2023-05-18	57.720	57.720	57.720	57.720	50.099	18
2023-05-16	57.950	57.950	57.950	57.950	50.299	2
2023-05-15	58.680	58.780	58.680	58.780	51.019	10
2023-05-12	58.490	58.490	58.190	58.190	50.507	7,041
2023-05-11	58.590	58.590	58.590	58.590	50.854	18
2023-05-10	58.675	58.979	58.675	58.979	51.191	40
2023-05-09	59.200	59.200	58.890	58.890	51.115	21
2023-05-05	61.250	61.250	61.250	61.250	53.163	12
2023-05-04	59.480	59.480	59.375	59.375	51.536	63
2023-05-02	60.609	60.610	60.056	60.056	52.127	81
2023-04-28	60.500	60.500	60.500	60.500	52.512	55
2023-04-26	60.160	60.170	59.300	59.300	51.471	1,068
2023-04-24	60.155	60.155	60.155	60.155	52.213	35
2023-04-20	60.610	60.654	60.610	60.654	52.646	7,726
2023-04-19	60.260	60.430	60.260	60.430	52.451	4,823
2023-04-18	60.580	60.580	60.548	60.558	52.562	1,008
2023-04-17	59.660	59.660	59.660	59.660	51.783	2,700
2023-04-14	60.380	60.380	59.280	59.280	51.453	1,242
2023-04-13	59.990	59.990	59.545	59.545	51.683	319
2023-04-12	61.160	61.160	60.579	60.579	52.580	969
2023-04-11	56.310	56.310	56.310	56.310	48.875	4,809
2023-04-06	59.650	59.650	59.650	59.650	51.774	14
2023-03-29	58.610	58.610	58.610	58.610	50.872	200
2023-03-28	58.240	58.240	58.190	58.190	50.507	29
2023-03-23	56.310	56.310	56.310	56.310	48.875	2,314
2023-03-22	57.520	57.520	57.490	57.490	49.899	420
2023-03-21	58.550	58.580	57.810	57.830	50.195	207
2023-03-17	57.930	57.930	56.410	56.410	48.962	4,162
2023-03-15	58.920	58.930	58.850	58.850	51.080	54
2023-03-10	60.313	60.313	60.269	60.269	51.734	20
2023-03-09	61.626	61.626	61.626	61.626	52.899	100
2023-03-08	61.851	61.851	61.851	61.851	53.092	50
2023-03-07	62.480	62.480	62.182	62.182	53.376	61
2023-03-06	63.716	63.716	63.716	63.716	54.693	50
2023-03-03	62.923	62.950	62.912	62.950	54.035	150
2023-03-02	62.490	62.490	62.490	62.490	53.640	75
2023-03-01	62.494	62.494	62.255	62.255	53.439	235
2023-02-28	63.799	63.799	63.799	63.799	54.764	50
2023-02-27	64.287	64.287	64.287	64.287	55.182	50
2023-02-24	62.915	62.937	62.845	62.845	53.945	150
2023-02-23	63.785	63.785	63.407	63.407	54.427	100
2023-02-22	63.169	63.169	63.169	63.169	54.223	200
2023-02-21	63.880	63.880	63.235	63.235	54.280	100
2023-02-17	64.515	64.515	64.135	64.135	55.052	90
2023-02-15	65.380	65.450	64.810	64.810	55.632	1,000
2023-02-09	65.315	65.315	63.650	63.650	54.636	80
2023-02-08	65.423	65.510	65.019	65.019	55.811	338
2023-02-07	65.238	65.721	65.238	65.721	56.414	100
2023-02-03	66.949	67.062	66.175	66.175	56.803	100
2023-02-02	68.073	68.073	68.073	68.073	58.433	50
2023-02-01	66.596	66.596	66.532	66.532	57.110	594
2023-01-30	66.290	66.290	66.290	66.290	56.902	42
2023-01-23	64.315	65.102	64.310	65.015	55.808	1,103
2023-01-19	64.028	64.028	64.028	64.028	54.960	100
2023-01-17	65.970	66.460	65.580	66.450	57.039	2,124
2023-01-11	63.815	64.035	63.815	64.035	54.966	11
2023-01-05	62.305	62.305	62.305	62.305	53.481	158
2022-12-30	62.455	62.455	62.455	62.455	53.610	2

← NewerPage 14 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.