Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.390	54.410	52.360	53.290	45.299	1,325,800
2022-09-23	53.830	54.800	53.090	54.720	46.515	1,552,000
2022-09-22	55.810	55.990	54.250	54.380	46.226	769,100
2022-09-21	57.040	57.530	55.880	55.900	47.518	785,200
2022-09-20	58.050	58.050	56.620	56.870	48.343	738,400
2022-09-19	58.510	59.060	58.400	58.860	50.034	634,800
2022-09-16	58.500	59.200	57.840	58.990	50.145	2,062,200
2022-09-15	58.810	59.660	58.430	58.450	49.686	886,700
2022-09-14	58.760	59.230	58.130	58.900	50.068	1,013,000
2022-09-13	61.770	62.020	59.510	59.750	50.260	776,400
2022-09-12	62.790	63.210	62.560	63.190	53.153	815,100
2022-09-09	62.010	62.620	61.510	62.280	52.388	829,900
2022-09-08	62.040	62.310	61.380	61.750	51.942	740,000
2022-09-07	61.490	62.500	61.140	62.220	52.337	985,000
2022-09-06	60.790	61.570	60.190	61.340	51.597	991,100
2022-09-02	61.410	61.820	60.270	60.480	50.874	846,500
2022-09-01	60.620	60.960	59.820	60.900	51.227	778,400
2022-08-31	62.090	62.260	60.820	60.840	51.176	1,053,300
2022-08-30	62.190	62.630	61.670	61.770	51.959	447,000
2022-08-29	62.670	62.870	61.860	62.170	52.295	749,600
2022-08-26	63.910	63.910	62.710	62.850	52.867	1,019,500
2022-08-25	63.350	63.980	63.240	63.820	53.683	607,400
2022-08-24	62.910	63.560	62.880	63.200	53.162	783,600
2022-08-23	63.610	63.720	62.530	63.000	52.993	733,200
2022-08-22	64.470	64.800	63.290	63.570	53.473	732,100
2022-08-19	65.540	65.670	64.660	64.810	54.516	823,000
2022-08-18	66.020	66.400	65.780	65.980	55.500	744,100
2022-08-17	66.120	66.490	65.010	65.910	55.441	614,400
2022-08-16	66.310	67.290	66.000	66.580	56.005	707,800
2022-08-15	66.200	66.670	65.950	66.310	55.778	775,500
2022-08-12	65.760	66.510	65.630	66.300	55.769	761,900
2022-08-11	65.420	66.000	65.000	65.300	54.928	724,200
2022-08-10	64.720	65.220	64.380	65.120	54.777	858,600
2022-08-09	64.230	64.230	63.070	63.740	53.616	1,069,100
2022-08-08	63.360	64.460	63.310	64.040	53.868	820,500
2022-08-05	62.150	63.040	61.780	62.840	52.859	863,500
2022-08-04	62.850	63.730	62.610	62.810	52.833	917,200
2022-08-03	62.650	64.250	62.650	62.810	52.833	1,052,500
2022-08-02	63.600	63.760	62.370	62.450	52.531	981,000
2022-08-01	63.780	64.500	63.440	63.770	53.641	1,038,700
2022-07-29	64.000	64.860	63.710	64.430	54.196	1,747,200
2022-07-28	63.350	64.140	62.810	63.750	53.624	945,500
2022-07-27	62.320	63.100	62.150	62.860	52.876	847,000
2022-07-26	63.130	63.460	62.000	62.070	52.211	750,300
2022-07-25	63.040	63.410	62.550	63.210	53.170	607,100
2022-07-22	63.300	63.620	62.740	62.820	52.842	527,600
2022-07-21	62.690	63.180	61.730	62.990	52.985	679,400
2022-07-20	62.100	63.600	62.050	63.150	53.119	723,000
2022-07-19	61.550	62.720	61.430	62.440	52.522	534,300
2022-07-18	60.440	60.910	60.180	60.680	51.042	643,300
2022-07-15	59.520	60.260	59.020	60.200	50.638	686,700
2022-07-14	58.320	59.380	58.320	58.730	49.402	566,700
2022-07-13	59.670	60.270	59.210	59.670	50.192	527,300
2022-07-12	59.590	60.920	59.540	60.500	50.890	574,100
2022-07-11	59.830	59.940	59.010	59.760	50.268	426,200
2022-07-08	59.980	60.200	59.260	59.630	50.159	425,800
2022-07-07	60.380	60.780	60.000	60.280	50.705	473,300
2022-07-06	59.990	61.010	59.410	59.850	50.344	653,100
2022-07-05	59.480	60.510	57.540	60.370	50.781	702,400
2022-07-01	58.970	60.550	58.830	60.400	50.806	583,100

← NewerPage 18 of 79 · 4,730 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.