Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	60.240	61.090	60.060	60.410	53.011	727,600
2023-06-12	60.680	61.030	60.140	60.930	52.897	1,037,300
2023-06-09	60.600	60.960	60.390	60.610	52.620	872,500
2023-06-08	60.900	61.030	59.880	60.660	52.663	929,700
2023-06-07	59.340	61.230	59.020	60.900	52.871	996,500
2023-06-06	58.010	59.140	57.960	59.060	51.274	989,500
2023-06-05	58.170	58.650	57.820	57.990	50.345	1,061,800
2023-06-02	57.200	58.470	57.120	58.260	50.579	970,500
2023-06-01	56.300	56.790	55.660	56.400	48.965	1,134,700
2023-05-31	55.850	56.640	55.660	56.270	48.852	1,586,700
2023-05-30	55.850	56.430	55.650	55.780	48.426	1,106,400
2023-05-26	55.160	56.120	54.940	55.940	48.565	934,100
2023-05-25	56.330	56.330	54.720	55.160	47.888	1,312,200
2023-05-24	57.380	57.490	56.050	56.350	48.921	991,300
2023-05-23	58.430	58.900	57.370	57.560	49.972	1,245,700
2023-05-22	57.930	58.510	57.500	58.440	50.736	873,900
2023-05-19	58.780	58.800	57.400	57.630	50.032	1,533,600
2023-05-18	57.720	58.750	57.190	58.240	50.562	2,070,900
2023-05-17	57.270	58.870	57.040	58.780	51.031	978,300
2023-05-16	59.130	59.130	56.970	57.020	49.503	654,900
2023-05-15	58.680	59.580	58.320	59.130	51.335	630,200
2023-05-12	58.490	58.600	57.940	58.530	50.814	403,100
2023-05-11	58.590	58.650	58.000	58.490	50.779	623,700
2023-05-10	59.490	59.710	58.560	58.990	51.213	579,500
2023-05-09	59.200	59.320	58.220	58.880	51.118	676,000
2023-05-08	60.760	60.800	59.640	59.680	51.812	434,200
2023-05-05	61.250	61.820	59.890	60.740	52.732	902,400
2023-05-04	59.480	60.440	59.140	60.100	52.177	796,200
2023-05-03	60.260	61.010	59.590	59.660	51.795	815,000
2023-05-02	60.310	60.540	59.150	59.990	52.081	833,600
2023-05-01	61.140	61.600	60.610	60.640	52.646	584,900
2023-04-28	60.500	62.050	60.500	61.430	53.331	731,400
2023-04-27	59.470	60.680	59.470	60.410	52.446	535,600
2023-04-26	60.160	60.510	59.210	59.470	51.630	749,100
2023-04-25	59.550	60.310	59.370	60.210	52.272	762,500
2023-04-24	60.730	60.900	59.730	60.000	52.090	497,100
2023-04-21	60.330	60.960	59.990	60.720	52.715	549,900
2023-04-20	60.610	60.810	60.230	60.550	52.567	450,800
2023-04-19	60.260	60.990	60.160	60.860	52.837	369,000
2023-04-18	60.580	60.850	60.320	60.680	52.680	569,900
2023-04-17	59.660	60.550	59.580	60.500	52.524	565,400
2023-04-14	60.380	60.640	59.150	59.660	51.795	708,000
2023-04-13	59.990	60.200	59.050	60.000	52.090	827,900
2023-04-12	61.160	61.240	59.790	59.990	52.081	664,700
2023-04-11	60.630	61.230	60.270	60.730	52.724	651,900
2023-04-10	60.210	60.500	59.470	60.430	52.463	467,400
2023-04-06	60.500	60.610	59.620	60.300	52.350	645,800
2023-04-05	60.570	60.640	59.850	60.260	52.316	530,700
2023-04-04	61.290	61.470	60.330	60.870	52.845	1,015,300
2023-04-03	61.160	62.090	60.800	61.250	53.175	592,200
2023-03-31	59.950	61.270	59.950	61.180	53.114	1,108,000
2023-03-30	59.830	60.120	59.320	59.510	51.665	627,600
2023-03-29	59.280	59.410	58.590	59.210	51.404	687,500
2023-03-28	57.990	58.670	57.940	58.410	50.710	655,700
2023-03-27	58.810	59.150	58.400	58.500	50.788	1,132,000
2023-03-24	56.520	58.420	56.320	58.340	50.649	1,407,200
2023-03-23	57.320	57.890	56.400	56.690	49.216	1,554,100
2023-03-22	57.390	58.140	56.290	56.310	48.886	1,478,000
2023-03-21	58.080	58.960	57.790	58.090	50.432	1,302,700
2023-03-20	56.910	58.130	56.660	57.700	50.093	1,145,600

← NewerPage 15 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.