Regency Centers Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 73.830 | 73.830 | 72.830 | 73.093 | 68.177 | 275 |
| 2024-12-27 | 74.930 | 74.930 | 73.884 | 73.980 | 69.004 | 39 |
| 2024-12-24 | 73.910 | 74.500 | 73.280 | 74.500 | 69.489 | 600 |
| 2024-12-23 | 73.380 | 73.840 | 73.210 | 73.840 | 68.874 | 2 |
| 2024-12-20 | 72.330 | 73.998 | 72.330 | 73.998 | 69.021 | 1,477 |
| 2024-12-19 | 72.857 | 73.997 | 72.800 | 73.997 | 69.020 | 1,071 |
| 2024-12-18 | 75.650 | 76.176 | 75.550 | 75.690 | 70.599 | 28 |
| 2024-12-17 | 74.540 | 75.760 | 74.540 | 75.740 | 70.646 | 2 |
| 2024-12-16 | 74.910 | 76.385 | 74.910 | 76.090 | 70.972 | 1,195 |
| 2024-12-13 | 75.000 | 75.682 | 75.000 | 75.625 | 69.881 | 411 |
| 2024-12-12 | 74.343 | 75.481 | 74.343 | 75.210 | 69.498 | 362 |
| 2024-12-11 | 73.870 | 75.005 | 73.870 | 74.511 | 68.852 | 1,328 |
| 2024-12-10 | 75.020 | 75.020 | 73.790 | 74.320 | 68.675 | 325 |
| 2024-12-09 | 74.200 | 74.410 | 73.600 | 73.650 | 68.056 | 23 |
| 2024-12-06 | 74.640 | 74.640 | 74.303 | 74.303 | 68.660 | 164 |
| 2024-12-05 | 74.360 | 74.380 | 73.800 | 74.170 | 68.537 | 1,119 |
| 2024-12-04 | 74.530 | 74.600 | 74.000 | 74.297 | 68.654 | 352 |
| 2024-12-03 | 74.852 | 75.212 | 74.640 | 74.960 | 69.267 | 192 |
| 2024-12-02 | 75.690 | 75.690 | 74.320 | 74.410 | 68.758 | 361 |
| 2024-11-29 | 76.303 | 76.499 | 75.590 | 75.590 | 69.849 | 1,306 |
| 2024-11-27 | 75.020 | 76.126 | 75.020 | 75.779 | 70.023 | 2,313 |
| 2024-11-26 | 74.030 | 74.620 | 73.878 | 74.470 | 68.814 | 474 |
| 2024-11-25 | 74.170 | 74.240 | 73.870 | 73.870 | 68.259 | 1,077 |
| 2024-11-22 | 74.726 | 74.820 | 74.405 | 74.405 | 68.754 | 802 |
| 2024-11-21 | 74.581 | 74.835 | 74.498 | 74.560 | 68.897 | 353 |
| 2024-11-20 | 73.794 | 74.551 | 73.622 | 74.340 | 68.694 | 1,122 |
| 2024-11-19 | 73.100 | 73.705 | 73.090 | 73.569 | 67.981 | 1,674 |
| 2024-11-18 | 73.200 | 73.748 | 72.830 | 73.731 | 68.131 | 660 |
| 2024-11-15 | 73.984 | 74.105 | 73.542 | 73.920 | 68.306 | 4,720 |
| 2024-11-14 | 73.453 | 73.800 | 73.420 | 73.730 | 68.130 | 509 |
| 2024-11-13 | 74.131 | 74.245 | 73.610 | 73.870 | 68.259 | 472 |
| 2024-11-12 | 73.810 | 74.441 | 73.810 | 73.826 | 68.219 | 447 |
| 2024-11-11 | 74.409 | 74.575 | 74.190 | 74.432 | 68.779 | 21 |
| 2024-11-08 | 74.088 | 74.495 | 73.987 | 74.211 | 68.574 | 520 |
| 2024-11-07 | 73.095 | 73.386 | 72.611 | 72.634 | 67.117 | 774 |
| 2024-11-06 | 73.696 | 73.852 | 72.222 | 72.222 | 66.737 | 3,559 |
| 2024-11-05 | 71.710 | 72.615 | 71.660 | 72.230 | 66.744 | 107 |
| 2024-11-04 | 71.420 | 72.345 | 71.420 | 72.345 | 66.850 | 25,736 |
| 2024-11-01 | 71.780 | 72.650 | 71.530 | 71.530 | 66.097 | 205 |
| 2024-10-31 | 72.330 | 72.920 | 72.040 | 72.120 | 66.642 | 920 |
| 2024-10-30 | 72.390 | 72.840 | 72.381 | 72.690 | 67.169 | 356 |
| 2024-10-29 | 72.960 | 73.780 | 72.940 | 73.020 | 67.474 | 1,256 |
| 2024-10-28 | 71.710 | 72.070 | 71.080 | 71.530 | 66.097 | 50 |
| 2024-10-25 | 72.320 | 72.537 | 71.650 | 71.670 | 66.226 | 469 |
| 2024-10-24 | 71.990 | 72.650 | 71.990 | 72.060 | 66.587 | 91 |
| 2024-10-23 | 71.410 | 72.235 | 71.410 | 72.020 | 66.550 | 430 |
| 2024-10-22 | 71.060 | 72.360 | 71.060 | 72.280 | 66.790 | 82 |
| 2024-10-21 | 71.940 | 72.680 | 71.510 | 71.720 | 66.273 | 5 |
| 2024-10-18 | 71.833 | 72.410 | 71.809 | 72.295 | 66.804 | 321 |
| 2024-10-17 | 71.790 | 71.880 | 71.620 | 71.880 | 66.421 | 2 |
| 2024-10-16 | 72.100 | 72.170 | 71.810 | 71.960 | 66.494 | 6 |
| 2024-10-15 | 71.160 | 72.180 | 71.160 | 72.040 | 66.568 | 4 |
| 2024-10-14 | 70.060 | 70.640 | 70.060 | 70.640 | 65.275 | 9 |
| 2024-10-11 | 70.150 | 70.710 | 70.075 | 70.100 | 64.776 | 36 |
| 2024-10-10 | 70.990 | 70.990 | 69.580 | 69.680 | 64.388 | 56 |
| 2024-10-09 | 68.850 | 70.840 | 68.850 | 70.640 | 65.275 | 13 |
| 2024-10-08 | 70.120 | 70.420 | 70.120 | 70.170 | 64.840 | 301 |
| 2024-10-07 | 70.650 | 70.650 | 70.000 | 70.070 | 64.748 | 66 |
| 2024-10-04 | 71.060 | 71.060 | 70.150 | 70.830 | 65.450 | 224 |
| 2024-10-03 | 71.080 | 71.080 | 70.500 | 70.746 | 65.373 | 112 |
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.