Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	63.870	64.660	63.730	64.070	56.223	928,500
2023-09-07	63.620	64.330	63.390	63.870	56.048	1,364,600
2023-09-06	62.710	63.650	62.410	63.600	55.811	1,267,000
2023-09-05	63.090	63.250	62.030	62.480	54.828	1,497,300
2023-09-01	62.330	62.920	62.330	62.390	54.749	855,800
2023-08-31	62.180	62.400	61.780	62.200	54.582	1,185,300
2023-08-30	62.280	62.540	61.870	62.230	54.608	698,500
2023-08-29	61.770	62.320	61.360	62.230	54.608	905,100
2023-08-28	61.410	62.220	61.400	61.720	54.161	627,000
2023-08-25	61.370	61.980	61.130	61.190	53.696	1,049,300
2023-08-24	61.380	62.370	61.230	61.380	53.863	1,237,800
2023-08-23	60.330	61.250	60.210	61.210	53.713	1,111,200
2023-08-22	60.710	60.800	59.980	60.210	52.836	918,700
2023-08-21	61.090	61.170	60.070	60.410	53.011	3,803,800
2023-08-18	60.590	61.880	60.470	61.310	53.801	1,122,900
2023-08-17	62.300	62.580	60.800	61.030	53.555	2,522,200
2023-08-16	63.140	63.330	62.140	62.150	54.538	1,350,400
2023-08-15	63.780	63.810	62.860	63.050	55.328	881,200
2023-08-14	64.890	64.910	63.950	64.210	56.346	744,400
2023-08-11	64.760	65.080	64.530	64.870	56.925	971,400
2023-08-10	65.980	66.350	64.700	64.980	57.022	933,300
2023-08-09	65.120	66.150	64.730	65.700	57.654	1,379,700
2023-08-08	65.760	65.990	65.020	65.480	57.460	1,058,800
2023-08-07	66.580	66.790	65.830	66.640	58.478	1,146,900
2023-08-04	65.810	66.830	65.010	66.250	58.136	1,430,300
2023-08-03	65.580	66.140	64.820	65.980	57.899	1,682,500
2023-08-02	65.490	65.800	64.800	65.690	57.645	732,200
2023-08-01	65.240	65.840	65.020	65.740	57.689	1,148,100
2023-07-31	64.880	65.830	64.640	65.530	57.504	1,040,800
2023-07-28	65.240	65.330	64.470	64.880	56.934	536,800
2023-07-27	65.970	66.360	64.430	64.560	56.653	782,300
2023-07-26	65.470	66.040	65.190	65.920	57.847	691,500
2023-07-25	65.860	66.080	65.060	65.330	57.329	722,800
2023-07-24	65.670	66.220	65.490	65.760	57.706	809,100
2023-07-21	65.620	66.440	65.280	65.800	57.741	965,000
2023-07-20	64.790	65.490	64.000	65.430	57.417	831,800
2023-07-19	63.940	64.770	63.880	64.750	56.820	663,800
2023-07-18	63.840	63.840	62.970	63.730	55.925	856,300
2023-07-17	63.110	64.010	62.880	63.840	56.021	898,400
2023-07-14	63.340	63.410	62.700	63.400	55.635	665,100
2023-07-13	63.050	63.540	62.700	63.410	55.644	1,052,300
2023-07-12	63.380	63.810	63.080	63.110	55.381	837,300
2023-07-11	61.670	62.810	61.500	62.790	55.100	868,700
2023-07-10	61.370	61.530	60.780	61.360	53.845	1,119,900
2023-07-07	61.900	62.040	61.280	61.310	53.801	1,036,900
2023-07-06	61.390	62.080	60.460	62.000	54.407	1,193,100
2023-07-05	62.210	62.970	61.510	62.260	54.635	846,900
2023-07-03	61.650	62.670	61.560	62.380	54.740	337,500
2023-06-30	62.150	62.290	60.890	61.770	54.205	1,301,300
2023-06-29	60.090	61.700	59.860	61.680	54.126	635,900
2023-06-28	60.350	60.500	59.690	60.350	52.959	1,043,900
2023-06-27	59.590	60.460	59.350	60.330	52.941	885,500
2023-06-26	58.220	59.510	57.860	59.490	52.204	652,400
2023-06-23	58.650	58.780	57.730	58.000	50.897	1,583,200
2023-06-22	59.700	59.770	58.380	58.890	51.678	711,500
2023-06-21	60.390	60.390	59.430	59.640	52.336	856,900
2023-06-20	61.240	61.240	59.940	60.660	53.231	939,700
2023-06-16	61.210	61.610	60.770	61.140	53.652	1,102,800
2023-06-15	60.830	60.850	60.040	60.840	53.389	776,200
2023-06-14	60.720	61.140	60.300	60.840	53.389	885,600

← NewerPage 14 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.