Regency Centers Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 73.960 | 73.960 | 72.470 | 72.660 | 72.660 | 7 |
| 2026-10-15 | 71.770 | 73.440 | 71.770 | 72.550 | 72.550 | 32 |
| 2026-10-14 | 71.300 | 72.550 | 71.047 | 71.100 | 71.100 | 83 |
| 2026-10-13 | 71.570 | 73.150 | 71.300 | 71.492 | 71.492 | 4,551 |
| 2026-10-12 | 72.470 | 72.500 | 71.250 | 72.080 | 72.080 | 1,704 |
| 2026-10-09 | 71.890 | 72.138 | 70.500 | 72.138 | 72.138 | 84 |
| 2026-10-08 | 71.890 | 71.890 | 70.484 | 70.635 | 70.635 | 61 |
| 2026-10-07 | 71.680 | 71.680 | 71.162 | 71.162 | 71.162 | 503 |
| 2026-10-06 | 71.520 | 71.520 | 71.520 | 71.520 | 71.520 | 2 |
| 2026-10-05 | 72.170 | 72.170 | 71.094 | 71.590 | 71.590 | 17 |
| 2026-10-02 | 72.415 | 73.030 | 71.610 | 71.610 | 71.610 | 198 |
| 2026-10-01 | 72.890 | 72.890 | 71.050 | 71.840 | 71.840 | 355 |
| 2026-09-30 | 72.310 | 72.570 | 72.070 | 72.072 | 72.072 | 981 |
| 2026-09-29 | 73.380 | 73.390 | 72.452 | 72.452 | 72.452 | 746 |
| 2026-09-28 | 73.690 | 73.690 | 73.248 | 73.248 | 73.248 | 267 |
| 2026-09-25 | 73.920 | 73.920 | 72.420 | 72.480 | 72.480 | 968 |
| 2026-09-24 | 71.880 | 72.827 | 71.880 | 72.824 | 72.824 | 750 |
| 2026-09-23 | 73.180 | 74.060 | 72.980 | 72.980 | 72.980 | 2 |
| 2026-09-22 | 72.560 | 73.280 | 72.560 | 73.247 | 73.247 | 6 |
| 2026-09-21 | 73.950 | 73.950 | 72.060 | 72.520 | 72.520 | 4 |
| 2026-09-18 | 71.880 | 73.198 | 71.880 | 72.990 | 72.990 | 668 |
| 2026-09-17 | 72.900 | 73.320 | 72.900 | 73.030 | 73.030 | 6 |
| 2026-09-16 | 73.800 | 75.250 | 73.490 | 73.490 | 73.490 | 9 |
| 2026-09-15 | 74.480 | 74.970 | 73.770 | 73.810 | 73.810 | 181 |
| 2026-09-14 | 73.880 | 75.630 | 73.290 | 75.530 | 75.530 | 678 |
| 2026-09-11 | 76.190 | 76.190 | 76.190 | 76.190 | 76.190 | 5 |
| 2026-09-10 | 75.560 | 76.110 | 74.970 | 74.970 | 74.970 | 52 |
| 2026-09-09 | 75.180 | 76.221 | 75.180 | 75.550 | 74.795 | 36 |
| 2026-09-08 | 75.780 | 76.130 | 73.720 | 75.870 | 75.112 | 3 |
| 2026-09-04 | 77.000 | 77.000 | 75.980 | 76.020 | 75.260 | 1 |
| 2026-09-03 | 76.510 | 76.510 | 75.500 | 75.880 | 75.122 | 9 |
| 2026-09-02 | 76.120 | 77.560 | 75.600 | 76.048 | 75.288 | 1,339 |
| 2026-09-01 | 75.340 | 76.060 | 75.180 | 75.510 | 74.755 | 39 |
| 2026-08-28 | 74.950 | 75.970 | 74.950 | 75.440 | 74.686 | 632 |
| 2026-08-27 | 76.640 | 76.640 | 75.570 | 75.650 | 74.894 | 9 |
| 2026-08-26 | 76.070 | 77.900 | 76.070 | 76.690 | 75.924 | 2 |
| 2026-08-25 | 76.510 | 76.700 | 76.510 | 76.700 | 75.934 | 3 |
| 2026-08-24 | 77.580 | 77.580 | 75.680 | 76.450 | 75.686 | 29 |
| 2026-08-21 | 77.500 | 77.500 | 75.800 | 76.180 | 75.419 | 29 |
| 2026-08-20 | 75.640 | 76.800 | 75.640 | 76.790 | 76.023 | 22 |
| 2026-08-19 | 76.830 | 76.830 | 75.950 | 76.250 | 75.488 | 169 |
| 2026-08-18 | 76.690 | 76.875 | 76.170 | 76.170 | 75.409 | 213 |
| 2026-08-17 | 75.380 | 77.890 | 75.380 | 76.170 | 75.409 | 298 |
| 2026-08-14 | 78.960 | 78.960 | 76.690 | 76.840 | 76.072 | 21 |
| 2026-08-13 | 75.500 | 76.620 | 75.500 | 76.620 | 75.854 | 166 |
| 2026-08-12 | 76.330 | 76.330 | 75.740 | 75.860 | 75.102 | 146 |
| 2026-08-11 | 76.000 | 77.250 | 75.330 | 75.880 | 75.122 | 190 |
| 2026-08-10 | 76.770 | 77.290 | 75.725 | 75.953 | 75.194 | 71 |
| 2026-08-07 | 80.070 | 80.070 | 76.000 | 77.340 | 76.567 | 18 |
| 2026-08-06 | 78.920 | 80.215 | 77.890 | 77.930 | 77.151 | 1,150 |
| 2026-08-05 | 79.680 | 80.480 | 78.830 | 78.830 | 78.042 | 66 |
| 2026-08-04 | 80.770 | 80.770 | 78.690 | 79.280 | 78.488 | 57 |
| 2026-08-03 | 81.690 | 81.690 | 79.480 | 79.480 | 78.686 | 1,012 |
| 2026-07-31 | 81.910 | 81.920 | 80.110 | 80.460 | 79.656 | 1 |
| 2026-07-30 | 80.840 | 80.840 | 79.830 | 79.830 | 79.032 | 10 |
| 2026-07-29 | 81.660 | 81.660 | 80.880 | 81.045 | 80.235 | 6 |
| 2026-07-28 | 83.690 | 83.690 | 81.900 | 82.220 | 81.398 | 60 |
| 2026-07-27 | 83.620 | 83.620 | 81.963 | 82.420 | 81.596 | 310 |
| 2026-07-24 | 80.850 | 81.950 | 80.680 | 81.500 | 80.686 | 4 |
| 2026-07-23 | 81.600 | 82.560 | 81.340 | 81.340 | 80.527 | 1 |
Page 1 of 2 · 61 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.