Regency Centers Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 71.840 | 72.180 | 71.312 | 71.312 | 69.258 | 13 |
| 2026-01-22 | 71.570 | 72.130 | 71.570 | 72.080 | 70.004 | 226 |
| 2026-01-20 | 71.160 | 71.160 | 70.480 | 70.770 | 68.732 | 112 |
| 2026-01-16 | 70.400 | 71.176 | 69.160 | 71.176 | 69.126 | 245 |
| 2026-01-15 | 70.330 | 70.400 | 70.150 | 70.294 | 68.270 | 4 |
| 2026-01-14 | 70.440 | 70.440 | 70.440 | 70.440 | 68.412 | 2 |
| 2026-01-13 | 70.890 | 70.890 | 69.750 | 69.900 | 67.887 | 4 |
| 2026-01-12 | 69.450 | 70.270 | 69.030 | 70.070 | 68.052 | 90 |
| 2026-01-09 | 70.000 | 70.540 | 69.624 | 70.540 | 68.509 | 366 |
| 2026-01-08 | 69.540 | 70.483 | 69.540 | 70.483 | 68.453 | 629 |
| 2026-01-07 | 69.990 | 70.382 | 69.900 | 70.382 | 68.355 | 177 |
| 2026-01-06 | 68.260 | 68.790 | 68.260 | 68.790 | 66.809 | 4 |
| 2026-01-05 | 67.700 | 67.990 | 67.700 | 67.930 | 65.974 | 2 |
| 2026-01-02 | 70.060 | 70.060 | 68.200 | 68.280 | 66.314 | 4 |
| 2025-12-31 | 70.290 | 70.290 | 69.040 | 69.160 | 67.168 | 1 |
| 2025-12-30 | 69.590 | 69.606 | 69.590 | 69.600 | 67.596 | 35 |
| 2025-12-29 | 69.010 | 70.240 | 69.010 | 69.770 | 67.761 | 4 |
| 2025-12-24 | 69.740 | 69.740 | 69.020 | 69.592 | 67.588 | 96 |
| 2025-12-23 | 69.080 | 69.080 | 68.690 | 68.690 | 66.712 | 24 |
| 2025-12-22 | 68.770 | 68.998 | 68.230 | 68.998 | 67.011 | 80 |
| 2025-12-19 | 67.340 | 68.262 | 67.340 | 68.262 | 66.296 | 212 |
| 2025-12-18 | 67.808 | 67.808 | 67.360 | 67.360 | 65.420 | 1 |
| 2025-12-17 | 67.590 | 67.710 | 67.590 | 67.708 | 65.758 | 91 |
| 2025-12-15 | 67.260 | 68.254 | 67.260 | 67.820 | 65.867 | 243 |
| 2025-12-12 | 68.252 | 68.252 | 67.860 | 67.860 | 65.173 | 31 |
| 2025-12-10 | 67.960 | 67.960 | 67.540 | 67.540 | 64.865 | 9 |
| 2025-12-09 | 68.320 | 68.320 | 68.320 | 68.320 | 65.614 | 4 |
| 2025-12-08 | 68.170 | 68.200 | 68.170 | 68.200 | 65.499 | 4 |
| 2025-12-05 | 70.130 | 70.130 | 68.950 | 68.950 | 66.219 | 2 |
| 2025-12-04 | 69.500 | 69.510 | 69.203 | 69.203 | 66.462 | 16 |
| 2025-12-03 | 70.030 | 70.360 | 70.030 | 70.040 | 67.266 | 3,985 |
| 2025-12-02 | 70.140 | 71.175 | 70.070 | 70.100 | 67.324 | 978 |
| 2025-12-01 | 70.710 | 71.040 | 70.710 | 70.895 | 68.087 | 77 |
| 2025-11-28 | 71.237 | 71.690 | 71.070 | 71.690 | 68.851 | 21 |
| 2025-11-26 | 70.820 | 71.370 | 70.820 | 71.370 | 68.544 | 3 |
| 2025-11-25 | 71.880 | 71.880 | 71.135 | 71.700 | 68.861 | 5,321 |
| 2025-11-24 | 70.860 | 71.026 | 70.740 | 70.945 | 68.135 | 1,808 |
| 2025-11-21 | 69.300 | 70.100 | 69.300 | 70.100 | 67.324 | 3 |
| 2025-11-20 | 69.815 | 69.815 | 69.815 | 69.815 | 67.050 | 89 |
| 2025-11-19 | 70.080 | 70.080 | 69.260 | 69.260 | 66.517 | 3 |
| 2025-11-18 | 69.540 | 69.540 | 69.540 | 69.540 | 66.786 | 135 |
| 2025-11-17 | 69.700 | 69.700 | 69.610 | 69.700 | 66.940 | 8 |
| 2025-11-14 | 69.640 | 70.090 | 69.640 | 69.860 | 67.093 | 2 |
| 2025-11-13 | 70.036 | 70.040 | 70.020 | 70.040 | 67.266 | 86 |
| 2025-11-12 | 71.240 | 71.240 | 70.640 | 70.640 | 67.843 | 295 |
| 2025-11-11 | 70.470 | 70.710 | 70.360 | 70.710 | 67.910 | 15 |
| 2025-11-10 | 69.910 | 69.930 | 69.810 | 69.930 | 67.161 | 6 |
| 2025-11-07 | 69.440 | 69.610 | 69.320 | 69.440 | 66.690 | 24 |
| 2025-11-06 | 69.495 | 70.510 | 68.680 | 69.217 | 66.476 | 22 |
| 2025-11-05 | 68.990 | 69.170 | 68.870 | 69.000 | 66.267 | 42 |
| 2025-11-04 | 69.350 | 69.665 | 69.180 | 69.426 | 66.677 | 101 |
| 2025-11-03 | 69.335 | 69.720 | 67.392 | 67.392 | 64.723 | 102 |
| 2025-10-31 | 69.040 | 69.790 | 68.815 | 69.200 | 66.460 | 108 |
| 2025-10-30 | 69.080 | 70.020 | 69.080 | 70.020 | 67.247 | 5 |
| 2025-10-29 | 71.080 | 71.390 | 70.220 | 70.220 | 67.439 | 141 |
| 2025-10-28 | 72.375 | 72.770 | 71.305 | 71.440 | 68.611 | 360 |
| 2025-10-27 | 72.980 | 73.010 | 72.908 | 73.010 | 70.119 | 88 |
| 2025-10-23 | 72.840 | 72.840 | 71.960 | 72.210 | 69.350 | 102 |
| 2025-10-22 | 72.460 | 72.460 | 72.080 | 72.260 | 69.398 | 2 |
| 2025-10-21 | 71.680 | 72.690 | 71.680 | 72.690 | 69.811 | 30 |
← NewerPage 4 of 4 · 240 trading days
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.