Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	63.590	65.190	63.460	65.130	57.737	1,074,000
2023-12-01	62.750	64.290	62.490	63.960	56.700	998,300
2023-11-30	62.050	62.850	61.620	62.780	55.654	1,826,500
2023-11-29	62.200	62.860	61.370	61.470	54.492	856,600
2023-11-28	61.590	61.930	61.280	61.850	54.829	665,600
2023-11-27	61.340	62.150	60.900	61.760	54.749	538,900
2023-11-24	61.100	61.470	61.000	61.320	54.359	257,100
2023-11-22	61.530	61.570	60.930	61.210	54.262	572,100
2023-11-21	61.430	61.570	60.890	60.950	54.031	667,600
2023-11-20	61.750	61.780	61.120	61.760	54.749	743,100
2023-11-17	61.950	62.090	61.200	61.800	54.785	860,900
2023-11-16	62.220	62.370	61.170	61.310	54.351	942,500
2023-11-15	62.150	62.770	61.720	62.220	55.157	987,200
2023-11-14	61.280	63.490	61.280	62.570	55.467	1,059,600
2023-11-13	60.150	60.320	59.530	59.760	52.976	731,000
2023-11-10	59.980	60.570	59.430	60.450	53.588	673,300
2023-11-09	60.950	60.950	59.180	59.410	52.666	838,600
2023-11-08	60.300	60.710	60.040	60.660	53.774	681,200
2023-11-07	61.380	61.950	60.060	60.130	53.304	1,129,200
2023-11-06	62.460	62.460	60.560	61.230	54.280	1,153,400
2023-11-03	62.740	63.940	62.630	62.740	55.618	1,357,900
2023-11-02	61.480	62.320	61.400	62.150	55.095	1,141,900
2023-11-01	60.260	60.800	59.930	60.650	53.765	1,228,900
2023-10-31	58.570	60.280	58.410	60.260	53.420	1,607,600
2023-10-30	58.210	58.710	57.500	58.210	51.602	1,054,500
2023-10-27	59.080	59.080	57.380	57.680	51.133	751,900
2023-10-26	58.060	59.180	58.060	58.880	52.196	1,055,600
2023-10-25	58.630	59.160	57.750	57.820	51.257	914,900
2023-10-24	58.330	59.530	58.330	59.170	52.453	1,447,200
2023-10-23	58.680	59.290	58.100	58.140	51.540	966,900
2023-10-20	59.440	59.840	59.080	59.150	52.436	1,345,300
2023-10-19	59.340	60.460	59.100	59.190	52.471	984,100
2023-10-18	60.420	60.580	59.590	59.700	52.923	1,046,500
2023-10-17	59.220	60.920	59.220	60.750	53.854	1,152,000
2023-10-16	59.430	59.930	58.870	59.600	52.835	735,100
2023-10-13	59.080	59.380	58.230	58.930	52.241	1,237,800
2023-10-12	59.760	59.760	58.760	59.060	52.356	700,300
2023-10-11	59.370	60.240	59.210	59.970	53.163	997,400
2023-10-10	58.540	59.520	58.380	58.930	52.241	1,106,900
2023-10-09	57.540	58.950	57.510	58.650	51.992	1,434,100
2023-10-06	57.860	58.420	57.170	57.990	51.407	1,579,400
2023-10-05	57.360	58.250	57.200	58.070	51.478	1,422,800
2023-10-04	57.220	57.540	56.480	57.420	50.902	882,100
2023-10-03	57.900	57.900	56.290	56.990	50.521	885,500
2023-10-02	59.310	59.560	57.690	58.070	51.478	736,100
2023-09-29	60.630	60.820	59.160	59.440	52.693	1,083,300
2023-09-28	59.430	60.290	59.400	60.110	53.287	1,255,700
2023-09-27	59.320	60.180	58.830	59.130	52.418	996,200
2023-09-26	60.230	60.560	59.080	59.260	52.533	888,700
2023-09-25	60.560	60.990	60.280	60.680	53.792	538,600
2023-09-22	61.330	61.840	60.730	60.770	53.872	748,400
2023-09-21	62.150	62.280	61.190	61.280	54.324	578,000
2023-09-20	63.160	63.400	62.420	62.470	55.379	556,600
2023-09-19	62.460	62.820	62.180	62.380	55.299	700,000
2023-09-18	63.570	63.570	62.410	62.450	55.361	842,000
2023-09-15	64.160	64.230	63.450	63.710	56.478	1,520,000
2023-09-14	63.280	64.380	63.280	64.140	56.859	765,800
2023-09-13	64.260	64.260	62.850	63.020	55.866	739,800
2023-09-12	63.690	64.370	63.620	64.310	56.434	455,600
2023-09-11	64.180	64.420	63.430	63.880	56.056	845,100

← NewerPage 13 of 79 · 4,729 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.