Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	57.930	58.010	56.130	56.650	49.182	1,885,200
2023-03-16	59.140	59.410	57.790	58.260	50.579	1,298,000
2023-03-15	58.940	60.090	58.480	59.870	51.977	1,244,500
2023-03-14	59.500	60.600	59.130	60.150	52.220	1,361,100
2023-03-13	58.470	59.840	58.180	58.820	50.501	1,204,300
2023-03-10	60.760	60.760	58.330	58.580	50.295	1,104,000
2023-03-09	61.900	62.000	60.570	60.610	52.038	600,600
2023-03-08	61.420	62.310	61.240	61.960	53.197	640,500
2023-03-07	63.700	63.700	61.050	61.350	52.673	828,900
2023-03-06	63.540	64.140	63.340	63.650	54.648	991,900
2023-03-03	63.140	63.290	62.710	63.280	54.330	405,300
2023-03-02	62.500	62.900	62.250	62.760	53.884	392,700
2023-03-01	62.540	62.970	61.590	62.760	53.884	703,900
2023-02-28	63.250	63.840	62.880	62.900	54.004	993,200
2023-02-27	63.830	64.350	62.810	63.070	54.150	661,100
2023-02-24	62.840	63.580	62.720	63.150	54.219	711,000
2023-02-23	63.330	63.800	62.720	63.490	54.511	629,800
2023-02-22	63.230	63.490	62.570	62.850	53.961	698,700
2023-02-21	63.950	64.290	62.660	62.910	54.013	1,070,200
2023-02-17	64.570	64.700	63.750	64.330	55.232	858,500
2023-02-16	64.300	65.160	64.250	64.600	55.464	1,051,400
2023-02-15	65.110	65.650	64.720	65.200	55.979	725,200
2023-02-14	66.710	66.900	65.480	65.750	56.451	720,900
2023-02-13	65.670	67.000	65.620	66.820	57.370	910,900
2023-02-10	63.230	66.170	63.100	65.670	56.382	1,380,900
2023-02-09	65.140	65.490	63.260	63.550	54.562	1,199,100
2023-02-08	65.380	65.540	64.680	65.100	55.893	750,300
2023-02-07	65.730	66.110	65.020	65.600	56.322	1,009,800
2023-02-06	66.380	66.410	65.430	66.200	56.837	514,700
2023-02-03	66.860	67.100	66.080	66.810	57.361	644,800
2023-02-02	67.250	68.560	67.000	67.530	57.979	1,246,900
2023-02-01	66.230	67.490	65.590	67.100	57.610	1,037,500
2023-01-31	65.700	66.700	65.300	66.630	57.207	2,947,000
2023-01-30	66.840	66.990	65.680	65.730	56.434	739,600
2023-01-27	66.050	67.300	65.930	67.150	57.653	698,900
2023-01-26	66.170	66.490	65.460	66.050	56.709	792,300
2023-01-25	65.630	65.960	65.210	65.940	56.614	697,000
2023-01-24	65.570	66.130	64.870	65.880	56.563	754,300
2023-01-23	64.360	65.490	64.110	65.440	56.185	491,000
2023-01-20	63.410	64.410	62.810	64.350	55.249	621,500
2023-01-19	63.860	64.700	63.450	63.460	54.485	812,300
2023-01-18	66.170	66.390	64.020	64.120	55.052	925,900
2023-01-17	65.970	66.490	65.560	65.970	56.640	1,133,600
2023-01-13	65.700	66.380	65.210	65.980	56.649	924,000
2023-01-12	64.400	66.600	64.400	66.490	57.086	1,390,300
2023-01-11	62.410	64.490	62.410	64.320	55.223	845,100
2023-01-10	62.010	62.380	60.890	62.030	53.257	977,300
2023-01-09	63.450	63.760	62.460	62.530	53.686	721,200
2023-01-06	63.750	63.940	63.190	63.590	54.597	968,500
2023-01-05	63.460	63.670	62.100	62.290	53.480	844,200
2023-01-04	63.220	64.120	63.140	63.690	54.682	1,258,200
2023-01-03	63.110	63.380	62.250	62.830	53.944	1,148,300
2022-12-30	62.370	62.670	61.870	62.500	53.661	614,900
2022-12-29	61.910	62.820	61.850	62.640	53.781	614,000
2022-12-28	62.920	62.980	61.540	61.650	52.931	642,500
2022-12-27	62.690	62.970	62.400	62.610	53.755	401,500
2022-12-23	62.110	62.700	61.890	62.640	53.781	522,500
2022-12-22	62.500	62.510	60.900	62.270	53.463	667,500
2022-12-21	62.420	63.300	61.780	62.510	53.669	848,100
2022-12-20	62.130	62.150	61.280	61.670	52.948	1,251,600

← NewerPage 16 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.