Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	62.130	62.150	61.280	61.670	52.948	1,251,600
2022-12-19	62.590	62.810	61.790	62.330	53.515	897,600
2022-12-16	63.040	63.200	61.810	62.730	53.858	2,203,600
2022-12-15	63.970	64.650	63.240	63.450	54.476	1,208,200
2022-12-14	65.650	66.450	65.110	65.530	55.704	1,488,900
2022-12-13	66.980	67.530	64.990	65.680	55.832	2,331,000
2022-12-12	65.820	65.820	64.970	65.570	55.738	682,500
2022-12-09	65.710	66.030	65.310	65.730	55.874	1,047,500
2022-12-08	66.130	66.630	65.860	65.960	56.070	1,281,000
2022-12-07	65.250	66.430	65.020	65.750	55.891	1,030,500
2022-12-06	65.080	65.460	64.790	65.390	55.585	911,500
2022-12-05	65.570	65.570	64.470	64.820	55.101	1,984,900
2022-12-02	64.920	66.130	64.720	65.810	55.942	461,100
2022-12-01	67.100	67.290	65.050	65.670	55.823	637,500
2022-11-30	65.510	66.590	64.940	66.430	56.469	1,311,400
2022-11-29	64.660	65.980	64.380	65.820	55.951	440,400
2022-11-28	65.620	66.160	64.220	64.360	54.710	569,100
2022-11-25	66.430	66.520	65.880	66.270	56.333	342,000
2022-11-23	66.150	66.520	65.510	65.760	55.900	521,000
2022-11-22	65.400	66.500	65.130	66.440	56.478	801,900
2022-11-21	64.530	65.570	64.280	64.980	55.237	937,700
2022-11-18	66.020	66.330	65.330	65.590	55.755	660,400
2022-11-17	63.820	65.430	63.530	65.380	55.577	533,400
2022-11-16	65.330	65.380	64.330	64.500	54.829	472,400
2022-11-15	65.350	65.660	64.600	65.480	55.662	629,000
2022-11-14	65.480	65.910	64.650	64.690	54.990	749,700
2022-11-11	66.390	66.630	65.360	65.820	55.951	634,100
2022-11-10	64.080	66.650	63.880	66.260	56.325	1,012,100
2022-11-09	62.630	63.780	62.030	62.210	52.882	983,100
2022-11-08	63.690	63.890	62.700	63.010	53.562	736,500
2022-11-07	64.230	64.510	62.800	63.650	54.106	908,300
2022-11-04	61.470	64.170	60.280	63.570	54.038	1,711,000
2022-11-03	59.450	60.630	58.570	60.290	51.250	757,100
2022-11-02	61.800	62.140	60.350	60.510	51.437	1,433,700
2022-11-01	61.020	62.060	60.550	61.920	52.635	1,201,400
2022-10-31	59.780	60.600	59.450	60.510	51.437	1,212,700
2022-10-28	58.510	60.030	58.040	59.880	50.901	764,100
2022-10-27	58.370	58.860	58.110	58.410	49.652	686,500
2022-10-26	58.280	58.530	57.450	57.640	48.997	931,700
2022-10-25	56.380	58.230	56.380	58.140	49.422	1,118,600
2022-10-24	56.320	56.350	55.460	56.250	47.816	1,044,900
2022-10-21	54.200	55.840	53.800	55.670	47.323	2,520,500
2022-10-20	54.540	55.080	54.030	54.310	46.167	603,600
2022-10-19	54.600	54.980	53.570	54.320	46.175	727,900
2022-10-18	55.670	55.970	55.040	55.570	47.238	1,121,200
2022-10-17	54.430	55.100	54.260	54.900	46.668	945,300
2022-10-14	55.310	55.670	53.280	53.400	45.393	889,700
2022-10-13	53.730	55.260	53.170	54.700	46.498	1,631,100
2022-10-12	55.210	55.210	54.430	54.720	46.515	1,272,700
2022-10-11	54.630	55.620	54.030	55.270	46.983	1,121,300
2022-10-10	54.630	54.930	53.960	54.320	46.175	914,300
2022-10-07	54.620	54.820	54.060	54.320	46.175	1,014,400
2022-10-06	55.450	55.930	54.820	55.120	46.855	866,700
2022-10-05	54.980	56.080	54.240	55.700	47.348	1,015,900
2022-10-04	54.900	56.120	54.570	56.070	47.663	1,317,600
2022-10-03	54.840	54.840	53.750	54.300	46.158	1,170,300
2022-09-30	53.580	54.770	53.100	53.850	45.775	1,552,900
2022-09-29	53.730	53.830	51.970	53.170	45.197	1,241,300
2022-09-28	53.420	54.640	52.890	54.360	46.209	1,057,600
2022-09-27	53.290	53.780	52.730	52.780	44.866	1,016,700

← NewerPage 17 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.