Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	61.950	62.220	61.150	61.750	55.317	1,187,200
2024-02-29	61.180	62.300	61.100	61.950	55.497	2,960,400
2024-02-28	60.010	61.000	60.010	60.970	54.619	875,200
2024-02-27	60.500	61.110	60.350	60.530	54.225	1,183,600
2024-02-26	60.570	60.800	60.060	60.230	53.956	841,100
2024-02-23	60.910	61.110	60.720	60.730	54.404	662,000
2024-02-22	61.200	61.280	60.680	61.070	54.708	1,022,100
2024-02-21	60.980	61.420	60.580	61.220	54.843	819,200
2024-02-20	60.710	61.320	60.370	60.620	54.305	947,600
2024-02-16	60.720	61.180	60.270	60.810	54.475	809,500
2024-02-15	60.940	61.400	60.850	61.240	54.861	719,100
2024-02-14	60.460	60.930	59.680	60.190	53.920	1,231,800
2024-02-13	59.550	60.430	58.760	60.420	54.126	2,251,300
2024-02-12	61.420	61.780	60.340	60.700	54.377	1,864,200
2024-02-09	60.100	62.090	60.010	61.320	54.932	2,364,400
2024-02-08	61.710	62.510	61.610	62.140	55.667	1,360,800
2024-02-07	62.250	62.430	61.800	61.940	55.488	919,700
2024-02-06	61.210	62.690	61.020	62.210	55.729	1,060,900
2024-02-05	61.830	61.920	61.110	61.230	54.852	1,179,500
2024-02-02	62.970	63.000	61.830	62.600	56.079	1,128,200
2024-02-01	62.670	63.670	62.100	63.650	57.019	1,400,000
2024-01-31	63.360	63.760	62.470	62.670	56.142	1,242,400
2024-01-30	63.530	63.630	63.000	63.180	56.598	1,039,300
2024-01-29	63.400	63.570	62.880	63.500	56.885	815,400
2024-01-26	64.250	64.290	63.530	63.600	56.975	1,037,400
2024-01-25	63.560	64.000	62.770	63.970	57.306	1,361,700
2024-01-24	63.630	63.850	62.090	62.210	55.729	1,299,200
2024-01-23	63.300	63.380	62.660	63.030	56.464	1,336,300
2024-01-22	63.060	63.810	62.790	62.970	56.410	980,300
2024-01-19	62.630	62.950	61.790	62.730	56.195	1,282,600
2024-01-18	62.390	62.580	61.620	62.300	55.810	1,371,500
2024-01-17	62.750	63.580	62.130	62.470	55.962	1,146,700
2024-01-16	63.660	63.970	63.060	63.330	56.733	1,459,000
2024-01-12	64.880	65.070	63.810	64.070	57.396	1,531,600
2024-01-11	64.100	64.430	63.740	64.180	57.494	1,156,300
2024-01-10	64.390	64.850	64.330	64.460	57.745	1,765,000
2024-01-09	64.290	64.730	63.970	64.530	57.808	1,835,100
2024-01-08	65.240	65.240	64.560	65.000	58.229	1,803,200
2024-01-05	65.350	65.730	64.570	65.000	58.229	1,718,800
2024-01-04	65.460	65.990	65.220	65.580	58.748	1,536,600
2024-01-03	67.360	67.360	65.560	65.760	58.910	908,200
2024-01-02	66.860	67.760	66.540	67.730	60.674	720,500
2023-12-29	67.430	67.630	66.850	67.000	60.021	817,700
2023-12-28	67.000	67.650	66.890	67.650	60.603	583,900
2023-12-27	67.280	67.280	66.750	67.070	60.083	689,700
2023-12-26	66.560	67.320	66.560	67.210	60.209	525,700
2023-12-22	66.630	67.430	66.500	66.610	59.671	903,200
2023-12-21	66.840	66.840	65.860	66.560	59.626	793,300
2023-12-20	66.380	66.990	65.500	65.540	58.713	1,186,100
2023-12-19	66.950	67.160	66.200	66.380	59.465	1,515,800
2023-12-18	67.310	67.330	66.600	66.740	59.788	978,200
2023-12-15	67.580	67.820	66.430	66.910	59.940	2,129,300
2023-12-14	67.590	68.470	67.370	67.850	60.782	1,393,200
2023-12-13	63.970	66.970	63.600	66.670	59.725	1,169,300
2023-12-12	64.640	64.800	63.850	64.250	56.957	594,400
2023-12-11	63.960	64.360	63.680	64.330	57.028	749,900
2023-12-08	63.240	64.000	62.610	63.960	56.700	1,079,500
2023-12-07	63.900	64.300	63.340	63.470	56.265	1,277,800
2023-12-06	64.760	65.080	63.660	63.770	56.531	1,241,400
2023-12-05	64.960	64.960	64.180	64.550	57.223	1,269,400

← NewerPage 12 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.