Regency Centers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 70.850 | 71.040 | 70.520 | 70.740 | 64.780 | 768,600 |
| 2024-08-21 | 70.530 | 70.980 | 70.400 | 70.780 | 64.817 | 712,700 |
| 2024-08-20 | 70.740 | 70.970 | 70.060 | 70.440 | 64.505 | 575,500 |
| 2024-08-19 | 69.710 | 70.590 | 69.710 | 70.510 | 64.569 | 584,600 |
| 2024-08-16 | 69.860 | 70.210 | 69.500 | 69.770 | 63.892 | 697,500 |
| 2024-08-15 | 70.310 | 70.860 | 69.880 | 70.010 | 64.111 | 1,735,000 |
| 2024-08-14 | 69.830 | 70.650 | 69.750 | 70.260 | 64.340 | 726,600 |
| 2024-08-13 | 70.120 | 70.250 | 69.280 | 69.890 | 64.002 | 944,100 |
| 2024-08-12 | 70.070 | 70.070 | 69.320 | 69.760 | 63.883 | 692,800 |
| 2024-08-09 | 70.060 | 70.490 | 69.720 | 70.410 | 64.478 | 785,800 |
| 2024-08-08 | 69.080 | 70.310 | 69.080 | 69.890 | 64.002 | 898,400 |
| 2024-08-07 | 70.060 | 70.910 | 69.500 | 69.610 | 63.745 | 1,195,100 |
| 2024-08-06 | 68.060 | 70.630 | 68.000 | 69.790 | 63.910 | 1,130,700 |
| 2024-08-05 | 69.270 | 70.490 | 68.180 | 68.410 | 62.646 | 1,792,200 |
| 2024-08-02 | 70.000 | 71.300 | 68.920 | 70.290 | 64.368 | 1,996,700 |
| 2024-08-01 | 67.700 | 68.600 | 67.610 | 68.560 | 62.784 | 1,366,300 |
| 2024-07-31 | 67.860 | 68.460 | 67.220 | 67.340 | 61.666 | 1,429,900 |
| 2024-07-30 | 66.540 | 68.680 | 66.250 | 68.390 | 62.628 | 1,192,200 |
| 2024-07-29 | 65.380 | 66.460 | 65.150 | 66.240 | 60.659 | 876,100 |
| 2024-07-26 | 64.630 | 65.640 | 63.940 | 65.360 | 59.853 | 702,600 |
| 2024-07-25 | 65.270 | 65.690 | 63.960 | 64.160 | 58.754 | 1,336,900 |
| 2024-07-24 | 66.440 | 66.650 | 64.600 | 64.790 | 59.331 | 1,376,100 |
| 2024-07-23 | 66.890 | 66.980 | 66.350 | 66.420 | 60.824 | 976,800 |
| 2024-07-22 | 66.120 | 66.860 | 65.500 | 66.820 | 61.190 | 601,600 |
| 2024-07-19 | 66.360 | 66.360 | 65.790 | 66.100 | 60.531 | 565,700 |
| 2024-07-18 | 66.050 | 66.890 | 65.900 | 66.190 | 60.613 | 748,000 |
| 2024-07-17 | 65.130 | 66.450 | 65.130 | 66.360 | 60.769 | 920,500 |
| 2024-07-16 | 64.500 | 65.290 | 64.220 | 65.130 | 59.643 | 673,200 |
| 2024-07-15 | 64.050 | 64.520 | 63.810 | 64.190 | 58.782 | 693,300 |
| 2024-07-12 | 63.520 | 64.590 | 63.290 | 64.050 | 58.654 | 1,147,300 |
| 2024-07-11 | 63.000 | 63.700 | 62.920 | 63.220 | 57.894 | 1,305,000 |
| 2024-07-10 | 62.310 | 62.460 | 61.930 | 62.300 | 57.051 | 1,198,000 |
| 2024-07-09 | 62.120 | 62.240 | 61.640 | 62.080 | 56.850 | 971,900 |
| 2024-07-08 | 61.920 | 62.250 | 61.340 | 61.740 | 56.538 | 740,600 |
| 2024-07-05 | 61.760 | 62.080 | 61.390 | 61.950 | 56.731 | 649,700 |
| 2024-07-03 | 62.420 | 62.610 | 61.640 | 61.640 | 56.447 | 431,300 |
| 2024-07-02 | 62.180 | 62.260 | 61.710 | 62.000 | 56.776 | 1,258,200 |
| 2024-07-01 | 61.940 | 62.120 | 61.340 | 61.860 | 56.648 | 918,700 |
| 2024-06-28 | 62.260 | 62.570 | 61.600 | 62.200 | 56.960 | 1,660,700 |
| 2024-06-27 | 61.400 | 62.090 | 61.210 | 62.010 | 56.786 | 853,600 |
| 2024-06-26 | 60.900 | 61.560 | 60.640 | 61.410 | 56.236 | 1,118,900 |
| 2024-06-25 | 62.380 | 62.380 | 61.080 | 61.310 | 56.144 | 614,200 |
| 2024-06-24 | 62.150 | 62.790 | 62.010 | 62.260 | 57.014 | 1,986,100 |
| 2024-06-21 | 61.780 | 62.220 | 61.580 | 62.140 | 56.905 | 1,737,700 |
| 2024-06-20 | 61.160 | 61.800 | 60.810 | 61.670 | 56.474 | 948,200 |
| 2024-06-18 | 61.580 | 61.720 | 60.930 | 61.160 | 56.007 | 619,800 |
| 2024-06-17 | 61.340 | 61.610 | 61.000 | 61.430 | 56.254 | 842,400 |
| 2024-06-14 | 61.400 | 61.960 | 61.120 | 61.770 | 56.566 | 1,346,400 |
| 2024-06-13 | 60.530 | 62.030 | 60.330 | 61.620 | 56.428 | 1,351,100 |
| 2024-06-12 | 61.140 | 61.860 | 60.460 | 60.610 | 55.503 | 1,136,800 |
| 2024-06-11 | 60.350 | 61.170 | 60.150 | 60.600 | 54.881 | 1,293,100 |
| 2024-06-10 | 60.870 | 61.310 | 60.000 | 60.760 | 55.026 | 958,500 |
| 2024-06-07 | 60.840 | 61.400 | 60.760 | 61.240 | 55.460 | 936,500 |
| 2024-06-06 | 60.860 | 61.760 | 60.860 | 61.480 | 55.678 | 671,000 |
| 2024-06-05 | 61.490 | 61.630 | 60.950 | 61.260 | 55.478 | 639,100 |
| 2024-06-04 | 61.780 | 62.140 | 61.520 | 61.560 | 55.750 | 755,200 |
| 2024-06-03 | 61.470 | 62.140 | 61.460 | 61.940 | 56.094 | 954,400 |
| 2024-05-31 | 60.480 | 61.490 | 60.130 | 61.400 | 55.605 | 1,389,300 |
| 2024-05-30 | 59.410 | 60.170 | 59.220 | 60.090 | 54.419 | 932,100 |
| 2024-05-29 | 58.300 | 58.730 | 58.190 | 58.690 | 53.151 | 944,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.7550 USD |
| 2026-06-12 | 0.7550 USD |
| 2026-03-11 | 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.