Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	62.955	62.955	62.955	62.955	54.039	60
2022-12-23	62.186	62.186	62.186	62.186	53.379	200
2022-12-22	62.268	62.268	62.250	62.250	53.434	1,088
2022-12-21	62.458	62.678	62.458	62.678	53.802	110
2022-12-20	61.330	61.330	61.330	61.330	52.645	45
2022-12-19	62.173	62.173	62.173	62.173	53.368	50
2022-12-16	62.995	63.163	62.995	63.163	54.218	20
2022-12-15	63.970	63.970	63.925	63.925	54.872	3,812
2022-12-06	65.084	65.084	65.084	65.084	55.299	449
2022-12-02	64.715	65.823	64.715	65.823	55.927	110
2022-12-01	65.898	65.898	65.898	65.898	55.991	47
2022-11-28	65.785	65.785	65.785	65.785	55.895	6,600
2022-11-22	64.980	64.980	64.980	64.980	55.210	3,217
2022-11-16	65.150	65.150	65.150	65.150	55.355	38
2022-11-14	65.568	65.568	65.568	65.568	55.710	60
2022-11-08	63.748	63.748	63.397	63.397	53.865	422
2022-11-03	60.510	60.510	60.510	60.510	51.413	2,748
2022-11-02	61.245	61.245	61.245	61.245	52.037	2
2022-11-01	61.020	61.470	61.020	61.470	52.228	27
2022-10-31	59.972	59.972	59.972	59.972	50.955	200
2022-10-28	58.930	59.144	58.930	59.144	50.252	126
2022-10-27	58.627	58.653	58.598	58.653	49.835	232
2022-10-25	57.370	57.370	57.370	57.370	48.745	20
2022-10-17	54.755	54.755	54.755	54.755	46.523	45
2022-10-13	53.595	54.485	53.595	54.485	46.293	59
2022-10-12	55.270	55.270	55.270	55.270	46.960	3,774
2022-10-11	54.795	54.795	54.795	54.795	46.557	20
2022-10-07	55.120	55.120	54.639	54.639	46.424	3,822
2022-10-05	55.060	55.060	54.980	54.980	46.714	1
2022-10-04	55.273	55.731	55.273	55.487	47.145	491
2022-10-03	54.840	54.840	54.268	54.268	46.109	645
2022-09-27	53.080	53.290	53.080	53.290	45.278	4,584
2022-09-22	55.900	55.900	55.270	55.331	47.012	7,094
2022-09-21	56.870	56.870	56.870	56.870	48.320	3,125
2022-09-16	58.100	58.100	58.100	58.100	49.365	1
2022-09-14	58.860	58.860	58.860	58.860	50.011	1
2022-09-13	60.500	60.500	60.500	60.500	50.873	1
2022-08-22	64.010	64.010	63.680	63.680	53.547	20
2022-08-10	64.720	64.720	64.540	64.695	54.400	259
2022-07-29	63.900	63.900	63.900	63.900	53.732	1
2022-07-19	60.895	60.895	60.895	60.895	51.205	34
2022-07-15	59.723	60.090	59.723	60.090	50.528	1
2022-06-24	61.070	61.070	61.070	61.070	51.352	1
2022-06-23	59.076	59.076	59.076	59.076	49.676	10
2022-06-16	57.711	57.711	57.711	57.711	48.528	33
2022-06-13	59.390	59.480	57.770	57.770	48.052	17
2022-06-07	65.700	65.700	65.700	65.700	54.648	80
2022-05-12	64.085	64.085	64.085	64.085	53.305	10
2022-05-03	67.750	67.750	67.750	67.750	56.353	1
2022-04-22	71.230	71.230	71.230	71.230	59.248	7
2022-04-14	70.998	70.998	70.998	70.998	59.055	100
2022-04-12	70.614	70.614	70.614	70.614	58.735	7
2022-04-08	69.235	69.235	69.235	69.235	57.588	17
2022-04-07	68.735	68.735	68.735	68.735	57.172	7
2022-04-06	70.823	70.823	70.823	70.823	58.909	50
2022-04-05	70.566	70.566	70.566	70.566	58.695	60
2022-04-04	70.633	70.633	70.633	70.633	58.751	60
2022-03-31	72.384	72.384	72.384	72.384	60.207	15
2022-03-24	67.569	67.569	67.569	67.569	56.202	18
2022-03-14	66.590	66.590	66.590	66.590	55.388	250

← NewerPage 15 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.