Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	59.680	60.050	58.850	58.910	53.350	793,000
2024-05-24	59.660	59.700	59.070	59.290	53.694	904,600
2024-05-23	60.010	60.270	59.240	59.270	53.676	929,600
2024-05-22	60.090	60.750	60.010	60.320	54.627	782,100
2024-05-21	59.850	60.190	59.720	60.170	54.491	462,500
2024-05-20	60.890	60.890	59.830	59.950	54.292	537,400
2024-05-17	60.540	61.300	60.090	60.890	55.143	1,138,900
2024-05-16	60.780	60.780	60.020	60.120	54.446	848,900
2024-05-15	60.530	60.620	60.040	60.550	54.835	869,600
2024-05-14	60.250	60.260	59.330	59.750	54.111	998,000
2024-05-13	59.900	59.960	59.520	59.800	54.156	1,009,300
2024-05-10	59.350	59.650	59.310	59.570	53.948	698,500
2024-05-09	58.990	59.340	58.580	59.320	53.722	631,900
2024-05-08	59.230	59.970	58.500	58.670	53.133	1,115,600
2024-05-07	59.400	60.030	59.200	59.440	53.830	1,056,000
2024-05-06	59.340	59.410	58.300	58.930	53.368	783,700
2024-05-03	60.670	61.070	58.080	59.000	53.432	2,137,500
2024-05-02	59.220	60.170	59.190	60.020	54.355	1,350,900
2024-05-01	59.210	60.060	58.500	59.110	53.531	1,078,800
2024-04-30	58.560	59.800	58.500	59.220	53.631	1,132,200
2024-04-29	58.430	59.140	58.390	59.010	53.441	2,037,500
2024-04-26	59.060	59.380	58.250	58.280	52.780	1,398,400
2024-04-25	59.300	59.470	58.740	59.060	53.486	1,643,200
2024-04-24	60.100	60.140	59.570	59.610	53.984	1,137,700
2024-04-23	59.180	60.210	59.180	60.080	54.410	700,100
2024-04-22	58.550	59.380	58.190	59.210	53.622	958,000
2024-04-19	58.060	58.590	57.790	58.370	52.861	1,388,900
2024-04-18	57.210	57.930	56.940	57.760	52.309	867,400
2024-04-17	57.050	57.560	56.920	57.290	51.883	929,800
2024-04-16	57.610	57.730	56.510	56.980	51.602	1,221,400
2024-04-15	58.790	58.830	57.500	57.920	52.454	1,623,100
2024-04-12	58.000	58.570	57.840	58.490	52.970	1,985,000
2024-04-11	58.600	58.770	57.680	58.190	52.698	1,014,700
2024-04-10	58.730	59.220	58.200	58.350	52.843	2,623,800
2024-04-09	59.330	60.300	59.140	60.200	54.519	1,918,800
2024-04-08	59.090	59.570	58.580	59.190	53.604	1,216,600
2024-04-05	58.880	59.260	58.330	58.800	53.251	906,000
2024-04-04	60.040	60.380	58.840	59.100	53.522	829,600
2024-04-03	59.410	59.780	59.250	59.740	54.102	1,105,700
2024-04-02	59.510	59.760	58.960	59.670	54.039	1,314,200
2024-04-01	60.700	60.700	59.630	59.650	54.020	839,300
2024-03-28	60.430	60.800	60.260	60.560	54.845	1,415,300
2024-03-27	59.390	60.200	59.270	60.170	54.491	1,092,500
2024-03-26	59.290	59.290	58.890	58.910	53.350	897,000
2024-03-25	59.630	59.750	59.040	59.100	53.522	729,700
2024-03-22	60.860	60.860	59.230	59.340	53.740	955,000
2024-03-21	60.430	60.890	60.330	60.730	54.998	1,105,800
2024-03-20	58.840	60.420	58.740	60.260	54.573	1,198,700
2024-03-19	59.540	59.820	59.050	59.240	53.649	765,600
2024-03-18	59.260	59.670	59.120	59.380	53.776	739,300
2024-03-15	58.520	59.500	58.520	59.080	53.504	2,277,500
2024-03-14	60.310	60.340	58.810	59.260	53.667	1,083,800
2024-03-13	60.750	61.300	60.530	60.620	54.899	891,200
2024-03-12	61.000	61.180	60.500	60.710	54.980	1,612,600
2024-03-11	61.620	62.090	61.420	61.950	55.497	1,549,400
2024-03-08	62.210	62.210	61.280	61.870	55.425	1,150,900
2024-03-07	61.510	61.830	61.020	61.430	55.031	1,001,900
2024-03-06	62.080	62.230	61.160	61.380	54.986	1,183,100
2024-03-05	62.770	63.030	61.740	61.940	55.488	1,061,900
2024-03-04	61.840	62.930	61.540	62.900	56.348	1,188,300

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.