Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	81.270	82.900	81.270	82.030	81.210	6
2026-07-21	83.580	83.580	81.600	82.000	81.181	6,912
2026-07-20	84.990	84.990	82.290	82.290	81.468	249
2026-07-17	82.480	85.530	81.940	81.940	81.121	119
2026-07-16	79.870	82.080	79.870	82.030	81.210	196
2026-07-15	80.960	80.960	80.030	80.380	79.577	16
2026-07-14	80.250	80.394	80.250	80.394	79.590	15
2026-07-13	80.420	80.420	79.900	79.960	79.161	12
2026-07-10	79.630	79.670	78.930	78.930	78.141	303
2026-07-09	80.300	80.300	79.680	79.730	78.933	1
2026-07-08	80.680	80.730	80.016	80.030	79.230	1,023
2026-07-07	80.750	81.646	80.750	81.604	80.789	153
2026-07-06	80.553	81.300	80.070	80.070	79.270	187
2026-07-02	80.000	80.333	78.770	80.240	79.438	349
2026-07-01	80.690	80.690	79.130	79.180	78.389	90
2026-06-30	80.910	80.910	80.180	80.500	79.696	4
2026-06-29	81.460	82.000	80.872	80.872	80.063	1,161
2026-06-26	80.970	80.970	79.800	80.960	80.151	85
2026-06-25	79.740	80.010	79.360	80.010	79.210	28
2026-06-24	80.300	80.300	79.250	79.590	78.795	1
2026-06-23	78.340	78.740	77.790	78.649	77.863	76
2026-06-22	77.890	77.890	75.540	77.360	76.587	7
2026-06-18	77.990	77.990	77.190	77.260	76.488	2
2026-06-17	79.160	79.160	77.730	77.730	76.953	26
2026-06-16	80.380	80.380	79.175	79.250	78.458	4,901
2026-06-15	80.980	80.980	79.226	79.226	78.434	2,329
2026-06-12	80.700	81.050	80.225	80.230	79.428	3
2026-06-11	79.550	81.130	79.550	80.920	80.111	55
2026-06-10	79.550	80.800	79.430	80.370	78.819	22
2026-06-09	77.560	79.630	77.560	79.630	78.094	114
2026-06-08	78.360	79.410	77.429	77.429	75.935	114
2026-06-05	76.710	77.785	76.710	77.785	76.284	156
2026-06-04	77.800	77.800	76.490	76.490	75.014	75
2026-06-03	76.400	76.400	76.400	76.400	74.926	718
2026-06-02	76.440	76.440	75.940	75.960	74.495	5
2026-06-01	74.850	77.040	74.850	76.408	74.933	727
2026-05-29	77.981	78.010	77.410	77.410	75.917	150
2026-05-28	78.950	78.950	78.210	78.210	76.701	11
2026-05-27	79.190	79.230	79.070	79.159	77.631	1,340
2026-05-26	79.960	79.960	78.785	78.980	77.456	136
2026-05-22	78.880	78.880	78.020	78.830	77.309	127
2026-05-21	78.500	78.500	77.210	77.820	76.319	5
2026-05-20	77.470	77.814	77.470	77.814	76.313	1,707
2026-05-19	77.370	77.370	76.950	77.330	75.838	1,722
2026-05-18	75.500	77.370	75.500	77.130	75.642	15
2026-05-15	77.100	77.100	76.060	76.450	74.975	3
2026-05-14	78.140	78.140	76.970	76.970	75.485	72
2026-05-13	77.390	77.390	76.670	76.807	75.325	18
2026-05-12	77.770	78.410	77.233	77.822	76.320	192
2026-05-11	78.440	78.440	77.060	77.271	75.781	3
2026-05-08	77.910	77.950	77.750	77.750	76.250	4
2026-05-07	80.260	80.260	78.083	78.084	76.578	484
2026-05-06	78.200	79.500	78.200	79.340	77.809	2
2026-05-05	78.810	79.060	78.615	79.030	77.505	1,175
2026-05-01	79.200	79.200	77.560	78.420	76.907	14
2026-04-30	79.610	79.960	77.580	77.763	76.263	100
2026-04-29	78.720	79.990	78.720	79.150	77.623	12
2026-04-28	80.680	80.680	77.920	79.920	78.378	32
2026-04-27	79.490	80.690	79.200	80.160	78.613	5
2026-04-24	79.180	80.930	79.180	80.734	79.177	8

← NewerPage 2 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.