Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	73.090	73.090	71.640	71.640	68.803	163
2025-10-17	72.170	72.170	71.480	71.920	69.072	2
2025-10-16	72.650	72.650	71.939	71.939	69.090	84
2025-10-15	72.440	72.710	72.440	72.570	69.696	19
2025-10-14	71.530	72.015	71.170	72.015	69.163	54
2025-10-13	70.220	70.820	70.220	70.820	68.015	10
2025-10-10	70.700	71.370	70.700	71.240	68.419	1
2025-10-09	71.490	71.670	71.280	71.280	68.457	47
2025-10-08	71.400	71.400	70.944	70.944	68.134	103
2025-10-07	71.050	71.060	71.050	71.060	68.246	20
2025-10-06	72.910	72.910	71.540	71.540	68.707	3
2025-10-03	72.300	72.600	72.130	72.600	69.725	28
2025-10-02	71.250	71.950	71.250	71.330	68.505	31
2025-10-01	73.270	73.270	72.870	72.930	70.042	3
2025-09-30	70.780	72.608	70.780	72.608	69.733	86
2025-09-29	71.300	71.700	71.300	71.434	68.605	59
2025-09-26	71.620	71.620	71.620	71.620	68.784	1
2025-09-24	70.470	71.506	70.470	71.506	68.674	250
2025-09-23	71.000	71.178	70.870	71.178	68.359	113
2025-09-22	70.270	70.270	69.920	70.244	67.462	110
2025-09-19	70.340	70.340	69.960	69.960	67.189	108
2025-09-17	70.370	70.777	70.370	70.777	67.974	90
2025-09-16	70.960	71.030	70.650	70.772	67.969	298
2025-09-15	70.960	71.170	70.815	70.815	68.011	100
2025-09-12	72.180	72.180	71.720	71.720	68.880	169
2025-09-11	71.500	71.500	71.340	71.340	68.515	7
2025-09-10	72.140	72.440	71.979	71.979	68.452	112
2025-09-09	72.725	73.380	72.725	72.750	69.185	183
2025-09-08	73.295	73.400	72.525	72.525	68.971	170
2025-09-05	73.600	73.660	73.318	73.318	69.725	20
2025-09-04	72.665	72.665	72.230	72.354	68.808	265
2025-09-03	71.900	72.420	71.900	71.929	68.404	14
2025-09-02	72.300	72.775	71.920	72.620	69.061	1,339
2025-08-29	72.510	72.530	72.210	72.250	68.709	119
2025-08-28	71.945	71.960	71.785	71.785	68.267	235
2025-08-27	72.020	72.280	71.930	72.110	68.576	32
2025-08-26	71.900	72.110	71.340	72.110	68.576	7
2025-08-22	72.185	72.628	71.810	72.628	69.069	111
2025-08-21	71.760	71.775	71.280	71.280	67.787	28
2025-08-20	72.250	72.440	72.250	72.250	68.709	2
2025-08-19	70.300	71.320	70.300	71.320	67.825	43
2025-08-18	71.490	71.500	71.110	71.110	67.625	175
2025-08-15	71.110	71.190	71.110	71.190	67.701	1
2025-08-13	71.890	72.030	71.202	71.392	67.893	175
2025-08-12	71.680	71.715	71.020	71.715	68.200	88
2025-08-11	72.275	72.275	71.830	72.202	68.663	102
2025-08-08	72.810	72.810	72.436	72.436	68.886	13
2025-08-07	72.810	72.810	72.118	72.118	68.584	3
2025-08-06	72.840	73.940	72.840	73.530	69.926	18
2025-08-05	72.050	73.110	72.050	73.110	69.527	6
2025-08-04	70.710	71.080	70.530	70.730	67.264	31
2025-08-01	71.520	71.620	71.018	71.030	67.549	5
2025-07-31	71.610	71.990	71.610	71.980	68.452	42
2025-07-30	73.370	73.720	72.800	73.200	69.613	608
2025-07-29	70.150	70.470	70.150	70.470	67.016	1
2025-07-28	70.730	70.794	70.660	70.794	67.324	10
2025-07-25	72.200	72.200	70.803	70.803	67.333	11
2025-07-24	70.290	72.075	70.290	72.075	68.543	41
2025-07-23	72.040	72.040	71.600	71.600	68.091	1
2025-07-22	70.550	70.550	70.550	70.550	67.092	1

← NewerPage 5 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.