Regency Centers Corp. historical data

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

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 4 · 240 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.