Regency Centers Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 72.060 | 72.060 | 70.720 | 70.800 | 65.423 | 99 |
| 2024-10-01 | 72.300 | 72.690 | 71.550 | 71.710 | 66.263 | 941 |
| 2024-09-30 | 71.280 | 71.990 | 71.060 | 71.910 | 66.448 | 258 |
| 2024-09-27 | 72.180 | 72.180 | 70.920 | 71.610 | 66.171 | 25,799 |
| 2024-09-26 | 72.030 | 72.810 | 71.210 | 71.230 | 65.820 | 281 |
| 2024-09-25 | 72.670 | 72.820 | 72.150 | 72.590 | 67.077 | 419 |
| 2024-09-24 | 72.260 | 72.660 | 71.640 | 72.640 | 67.123 | 305 |
| 2024-09-23 | 72.250 | 72.500 | 72.210 | 72.250 | 66.762 | 13 |
| 2024-09-20 | 72.160 | 72.160 | 71.470 | 71.640 | 66.199 | 122 |
| 2024-09-19 | 74.000 | 74.000 | 71.700 | 71.820 | 66.365 | 572 |
| 2024-09-18 | 73.490 | 74.140 | 73.300 | 73.510 | 67.927 | 212 |
| 2024-09-17 | 74.990 | 74.990 | 73.540 | 73.900 | 68.287 | 554 |
| 2024-09-16 | 74.630 | 75.150 | 74.260 | 74.910 | 69.220 | 10,783 |
| 2024-09-13 | 74.700 | 74.870 | 74.187 | 74.550 | 68.888 | 286 |
| 2024-09-12 | 74.400 | 74.400 | 73.620 | 74.120 | 68.490 | 78 |
| 2024-09-11 | 74.525 | 74.780 | 73.690 | 74.540 | 68.259 | 505 |
| 2024-09-10 | 74.870 | 74.990 | 74.420 | 74.630 | 68.342 | 114 |
| 2024-09-09 | 72.410 | 74.105 | 72.410 | 74.050 | 67.811 | 40 |
| 2024-09-06 | 73.410 | 73.548 | 72.500 | 72.500 | 66.391 | 171 |
| 2024-09-05 | 73.350 | 73.850 | 73.130 | 73.580 | 67.380 | 1,211 |
| 2024-09-04 | 73.000 | 73.680 | 72.690 | 72.690 | 66.565 | 74 |
| 2024-09-03 | 72.180 | 72.680 | 72.180 | 72.500 | 66.391 | 334 |
| 2024-08-30 | 72.340 | 72.490 | 71.640 | 72.330 | 66.236 | 516 |
| 2024-08-29 | 71.830 | 71.830 | 71.281 | 71.600 | 65.567 | 250 |
| 2024-08-28 | 71.490 | 71.740 | 71.280 | 71.400 | 65.384 | 296 |
| 2024-08-27 | 71.010 | 71.320 | 71.010 | 71.190 | 65.192 | 3 |
| 2024-08-23 | 70.470 | 71.610 | 70.470 | 71.190 | 65.192 | 9 |
| 2024-08-22 | 70.560 | 70.970 | 70.560 | 70.870 | 64.899 | 4 |
| 2024-08-21 | 70.870 | 70.870 | 70.510 | 70.650 | 64.697 | 58 |
| 2024-08-20 | 70.880 | 70.880 | 70.560 | 70.690 | 64.734 | 17 |
| 2024-08-19 | 70.150 | 70.490 | 69.710 | 70.355 | 64.427 | 50 |
| 2024-08-16 | 69.999 | 70.170 | 69.590 | 69.680 | 63.809 | 51,086 |
| 2024-08-15 | 70.140 | 70.860 | 70.110 | 70.120 | 64.212 | 280 |
| 2024-08-14 | 69.640 | 70.572 | 69.640 | 70.490 | 64.551 | 231 |
| 2024-08-13 | 70.310 | 70.310 | 69.380 | 69.780 | 63.900 | 2 |
| 2024-08-12 | 70.350 | 70.350 | 69.470 | 69.470 | 63.617 | 399 |
| 2024-08-09 | 70.300 | 70.430 | 69.800 | 70.430 | 64.496 | 102 |
| 2024-08-08 | 69.630 | 70.150 | 69.150 | 69.840 | 63.955 | 121 |
| 2024-08-07 | 69.670 | 70.730 | 69.670 | 70.460 | 64.523 | 49 |
| 2024-08-06 | 69.820 | 70.511 | 66.170 | 70.248 | 64.329 | 111 |
| 2024-08-05 | 69.355 | 69.645 | 68.650 | 69.460 | 63.607 | 915 |
| 2024-08-02 | 69.790 | 71.000 | 68.520 | 70.350 | 64.422 | 19,783 |
| 2024-08-01 | 68.169 | 68.510 | 67.790 | 68.430 | 62.664 | 205 |
| 2024-07-31 | 64.820 | 68.310 | 64.820 | 67.870 | 62.151 | 728 |
| 2024-07-30 | 66.550 | 67.030 | 66.240 | 67.024 | 61.377 | 141 |
| 2024-07-29 | 65.730 | 66.070 | 65.120 | 66.000 | 60.439 | 964 |
| 2024-07-26 | 63.890 | 64.971 | 63.890 | 64.920 | 59.450 | 879 |
| 2024-07-25 | 64.812 | 65.710 | 64.515 | 64.515 | 59.079 | 358 |
| 2024-07-24 | 66.206 | 66.420 | 65.923 | 66.420 | 60.824 | 20,921 |
| 2024-07-23 | 66.870 | 66.870 | 66.649 | 66.649 | 61.033 | 18,835 |
| 2024-07-22 | 66.167 | 66.167 | 66.017 | 66.017 | 60.454 | 204 |
| 2024-07-19 | 66.267 | 66.360 | 65.945 | 66.050 | 60.485 | 302 |
| 2024-07-18 | 65.560 | 66.810 | 65.560 | 66.270 | 60.686 | 233 |
| 2024-07-17 | 65.514 | 66.280 | 65.514 | 66.280 | 60.696 | 108 |
| 2024-07-16 | 64.700 | 64.760 | 64.310 | 64.760 | 59.303 | 711 |
| 2024-07-15 | 64.300 | 64.300 | 63.930 | 63.930 | 58.543 | 54 |
| 2024-07-12 | 63.546 | 64.200 | 63.300 | 64.200 | 58.791 | 322 |
| 2024-07-11 | 63.000 | 63.560 | 63.000 | 63.307 | 57.973 | 230 |
| 2024-07-10 | 62.129 | 62.410 | 62.129 | 62.209 | 56.968 | 161 |
| 2024-07-09 | 61.900 | 62.180 | 61.680 | 62.158 | 56.921 | 338 |
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.