Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	73.790	73.790	73.040	73.410	69.134	162
2025-03-31	73.510	73.510	73.190	73.460	69.181	120
2025-03-28	72.620	72.680	72.080	72.290	68.080	2
2025-03-27	73.130	73.390	72.520	72.520	68.296	15
2025-03-26	72.810	72.810	72.640	72.643	68.412	57
2025-03-25	72.570	72.580	72.270	72.270	68.061	9
2025-03-24	71.970	72.627	71.920	72.627	68.397	51
2025-03-21	71.980	71.980	71.030	71.650	67.477	2
2025-03-20	72.220	72.300	71.756	71.756	67.577	743
2025-03-19	71.440	72.465	71.420	72.465	68.244	57
2025-03-18	71.140	71.460	71.140	71.240	67.091	363
2025-03-17	71.105	71.682	71.105	71.380	67.223	36
2025-03-14	70.980	71.360	70.790	71.130	66.987	300
2025-03-13	71.851	71.950	70.730	70.740	66.620	14
2025-03-12	72.590	72.590	71.620	72.120	67.919	1,440
2025-03-11	74.310	74.390	72.980	73.660	68.706	214
2025-03-10	74.670	74.720	73.310	73.890	68.920	103
2025-03-07	74.390	74.820	74.275	74.275	69.279	12
2025-03-06	76.520	76.520	74.590	74.760	69.732	556
2025-03-05	75.890	76.660	75.440	75.440	70.366	140
2025-03-04	77.500	77.890	77.330	77.330	72.129	1
2025-03-03	76.550	77.848	76.550	77.848	72.612	367
2025-02-28	76.692	76.692	76.420	76.692	71.534	32
2025-02-27	75.290	76.170	75.010	75.700	70.609	35
2025-02-25	74.420	75.620	74.420	75.520	70.441	106
2025-02-24	73.280	74.633	73.280	74.560	69.545	226
2025-02-21	73.090	73.310	73.090	73.090	68.174	4
2025-02-20	73.380	73.470	72.950	73.240	68.314	37
2025-02-19	72.890	73.430	72.450	73.220	68.295	4
2025-02-18	72.200	72.550	72.122	72.122	67.271	36
2025-02-14	75.170	75.170	74.320	74.320	69.321	17
2025-02-13	74.330	74.760	74.330	74.480	69.471	18
2025-02-12	73.050	73.890	73.050	73.890	68.920	3
2025-02-11	73.660	73.660	73.110	73.520	68.575	28
2025-02-10	74.190	74.190	73.170	73.225	68.300	112
2025-02-07	73.750	74.710	73.375	73.375	68.440	45
2025-02-06	73.330	73.330	72.320	72.330	67.465	3
2025-02-05	72.012	72.880	72.012	72.880	67.978	16
2025-02-04	71.660	72.040	71.230	71.650	66.831	328
2025-02-03	71.530	71.820	71.020	71.760	66.934	160
2025-01-31	70.040	72.306	70.040	72.226	67.369	299
2025-01-30	72.110	72.237	71.580	72.210	67.353	518
2025-01-29	72.720	72.720	71.920	72.160	67.307	407
2025-01-28	73.170	73.901	72.680	73.333	68.401	700
2025-01-27	73.750	73.750	72.350	73.150	68.230	433
2025-01-24	70.840	71.506	70.500	71.490	66.682	719
2025-01-23	70.772	71.010	70.512	70.785	66.024	289
2025-01-22	71.670	71.670	70.702	70.921	66.151	508
2025-01-21	71.490	72.097	71.280	72.097	67.248	18
2025-01-17	71.319	71.640	71.319	71.319	66.522	21
2025-01-16	72.550	72.550	71.270	71.670	66.850	2
2025-01-15	72.220	72.220	70.680	70.680	65.926	1
2025-01-14	70.510	70.520	70.410	70.501	65.759	5
2025-01-13	68.930	69.160	68.640	69.160	64.509	2
2025-01-10	69.080	69.560	68.862	68.862	64.230	310
2025-01-08	69.927	70.326	69.530	70.326	65.596	854
2025-01-07	71.602	71.619	70.346	70.460	65.721	1,931
2025-01-06	72.430	72.843	72.300	72.547	67.667	816
2025-01-03	72.480	72.860	72.263	72.780	67.885	683
2025-01-02	74.430	74.430	72.105	72.105	67.255	1,994

← NewerPage 7 of 16 · 928 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.