Regency Centers Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	80.020	80.540	78.010	80.540	78.986	7
2026-04-22	80.810	80.810	79.110	79.110	77.584	38
2026-04-21	81.240	81.240	80.310	80.345	78.795	109
2026-04-20	79.560	81.930	79.560	81.390	79.820	107
2026-04-17	79.350	80.790	78.420	80.790	79.231	24
2026-04-16	79.340	79.906	78.540	79.450	77.917	22
2026-04-15	78.320	79.600	78.320	79.360	77.829	406
2026-04-14	77.950	79.310	77.950	79.290	77.760	10
2026-04-13	78.770	78.770	77.090	77.674	76.175	14
2026-04-10	78.500	78.835	78.370	78.370	76.858	78
2026-04-09	78.080	78.897	78.080	78.897	77.375	29
2026-04-08	78.250	78.250	77.549	77.795	76.294	159
2026-04-07	77.390	77.480	75.450	77.480	75.985	9
2026-04-02	76.450	77.070	74.310	77.070	75.583	2
2026-04-01	75.290	76.160	75.290	76.160	74.691	4
2026-03-31	76.840	76.840	75.040	75.960	74.495	71
2026-03-30	75.030	75.450	74.560	75.450	73.994	5
2026-03-27	74.420	74.940	74.420	74.720	73.278	5
2026-03-26	72.850	75.180	72.850	75.180	73.730	10
2026-03-25	74.820	75.640	73.961	74.290	72.857	22
2026-03-24	74.380	75.340	74.380	74.790	73.347	26
2026-03-23	76.670	76.690	75.170	76.060	74.593	5
2026-03-20	77.230	77.230	75.320	75.470	74.014	6
2026-03-19	78.670	78.670	75.120	76.690	75.210	178
2026-03-18	77.090	77.270	76.600	77.270	75.779	2
2026-03-17	77.800	77.800	77.435	77.630	76.132	5,803
2026-03-16	75.830	77.840	75.830	77.520	76.024	27
2026-03-13	76.320	77.200	76.320	76.620	75.142	43
2026-03-12	78.230	78.230	76.980	77.220	75.730	198
2026-03-11	78.170	78.170	76.400	77.420	75.926	6
2026-03-10	78.390	78.750	78.330	78.750	77.231	7
2026-03-09	79.210	79.210	75.000	77.910	75.666	850
2026-03-06	78.640	80.000	77.940	78.450	76.191	1
2026-03-05	80.000	80.000	78.600	79.030	76.754	3
2026-03-04	80.000	80.000	79.010	79.720	77.424	15
2026-03-03	78.820	79.750	77.776	79.330	77.046	65
2026-03-02	77.662	79.780	77.662	79.570	77.279	8,320
2026-02-27	79.000	79.000	78.570	78.740	76.473	1
2026-02-26	78.710	78.710	77.750	78.560	76.298	4
2026-02-25	77.980	78.700	77.000	78.270	76.016	1
2026-02-24	78.400	78.820	76.980	76.980	74.763	44
2026-02-23	76.320	78.110	75.190	77.563	75.329	332
2026-02-20	77.190	77.190	76.120	76.120	73.928	1
2026-02-19	75.120	75.870	75.120	75.720	73.540	4
2026-02-18	76.540	76.570	76.455	76.455	74.253	41
2026-02-17	76.320	77.500	75.980	76.360	74.161	52
2026-02-13	76.400	76.449	75.000	76.449	74.247	2
2026-02-12	76.480	77.080	76.480	76.970	74.754	4
2026-02-11	77.730	77.730	75.650	76.595	74.389	183
2026-02-10	75.950	76.900	75.950	76.825	74.613	38
2026-02-09	76.110	76.700	74.730	75.561	73.385	30
2026-02-06	75.430	76.130	74.465	74.465	72.321	15
2026-02-05	74.570	75.292	74.200	75.140	72.976	64
2026-02-04	71.990	74.662	71.990	74.662	72.512	192
2026-02-03	72.290	72.830	71.000	72.430	70.344	37
2026-02-02	72.000	73.070	72.000	72.130	70.053	88
2026-01-30	70.970	71.750	70.970	71.750	69.684	24
2026-01-29	69.960	71.358	69.960	71.358	69.303	102
2026-01-28	72.320	72.320	70.985	70.985	68.941	8
2026-01-27	71.260	71.280	71.020	71.020	68.975	86

← NewerPage 3 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.