Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	69.430	69.430	69.430	69.430	66.027	1
2025-07-18	69.800	70.200	69.800	69.800	66.379	8
2025-07-17	69.300	69.300	69.300	69.300	65.904	1
2025-07-14	69.400	69.770	69.310	69.770	66.351	5
2025-07-11	68.815	68.815	68.610	68.815	65.442	89
2025-07-10	68.610	69.950	68.610	69.950	66.522	7
2025-07-09	69.910	69.910	69.046	69.355	65.956	96
2025-07-08	69.740	69.880	69.590	69.590	66.179	1
2025-07-07	70.830	71.150	70.150	70.150	66.712	68
2025-07-03	70.970	70.970	70.930	70.930	67.454	3
2025-07-02	71.069	71.070	70.320	70.548	67.091	17
2025-07-01	70.370	72.165	70.370	72.165	68.628	29
2025-06-30	70.000	70.350	70.000	70.230	66.788	3
2025-06-27	70.550	70.550	70.550	70.550	67.092	1
2025-06-26	70.320	70.400	70.100	70.100	66.664	1
2025-06-24	72.390	72.480	72.000	72.480	68.928	15
2025-06-23	71.372	71.372	71.372	71.372	67.874	20
2025-06-20	70.940	71.490	70.940	71.490	67.986	2
2025-06-18	70.770	70.770	70.770	70.770	67.302	4
2025-06-17	70.186	70.548	70.000	70.493	67.038	28
2025-06-13	70.090	70.090	70.090	70.090	66.655	2
2025-06-12	70.800	70.910	70.790	70.790	67.321	29
2025-06-11	72.420	72.420	72.010	72.010	68.481	28
2025-06-10	72.470	72.874	72.255	72.600	68.372	37
2025-06-09	72.440	72.440	71.590	72.422	68.204	35
2025-06-06	70.822	71.020	70.822	71.020	66.884	8
2025-06-04	70.390	71.940	70.390	71.630	67.458	3
2025-06-03	71.874	71.940	71.530	71.530	67.364	6
2025-06-02	71.000	72.170	71.000	71.600	67.430	1
2025-05-30	72.780	72.780	72.260	72.260	68.051	3
2025-05-29	71.280	72.380	71.280	72.380	68.164	4
2025-05-28	72.430	72.430	71.440	71.510	67.345	7
2025-05-27	71.530	71.540	71.440	71.540	67.373	1
2025-05-23	70.880	70.880	70.800	70.800	66.676	50
2025-05-16	72.540	72.540	72.540	72.540	68.315	4
2025-05-15	72.660	72.660	72.300	72.300	68.089	5
2025-05-13	73.960	73.960	73.880	73.880	69.577	2
2025-05-09	71.705	71.705	71.705	71.705	67.529	6
2025-05-06	72.570	72.570	71.400	71.800	67.618	1
2025-05-02	73.730	74.400	72.770	72.770	68.532	39
2025-05-01	72.040	72.040	72.040	72.040	67.844	2
2025-04-30	70.850	71.500	70.480	71.430	67.270	4
2025-04-29	71.410	72.320	71.410	71.840	67.656	6
2025-04-28	70.590	71.720	70.590	71.545	67.378	127
2025-04-25	71.420	71.420	71.420	71.420	67.260	20
2025-04-24	72.070	72.070	72.070	72.070	67.872	2
2025-04-23	72.990	73.360	72.990	73.250	68.984	6
2025-04-22	71.800	72.400	71.592	71.614	67.443	65
2025-04-17	70.880	72.150	70.880	72.150	67.948	30
2025-04-16	70.930	71.170	70.521	71.170	67.025	64
2025-04-15	71.120	71.200	70.380	70.380	66.281	268
2025-04-14	69.880	70.400	69.650	69.650	65.593	4
2025-04-11	68.790	68.790	67.390	68.250	64.275	8
2025-04-10	68.370	70.130	67.920	68.090	64.124	4
2025-04-09	64.210	68.270	63.330	68.270	64.294	2
2025-04-08	69.100	69.100	68.180	68.180	64.209	14
2025-04-07	67.570	68.330	66.470	66.872	62.977	17
2025-04-04	71.750	71.750	70.280	70.585	66.474	114
2025-04-03	72.860	74.480	71.170	72.340	68.127	10
2025-04-02	72.880	74.450	72.880	74.310	69.982	10

← NewerPage 6 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.