Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	59.340	60.160	58.750	59.310	49.889	1,216,600
2022-06-29	60.490	60.750	59.500	60.370	50.781	707,400
2022-06-28	62.680	63.320	60.730	61.080	51.378	642,400
2022-06-27	61.070	62.580	60.880	61.960	52.118	764,000
2022-06-24	59.890	61.580	59.890	61.480	51.715	1,071,200
2022-06-23	58.700	59.690	58.620	59.540	50.083	686,900
2022-06-22	57.390	59.360	57.100	58.650	49.334	869,900
2022-06-21	58.260	59.120	58.130	58.370	49.099	932,800
2022-06-17	57.510	59.010	57.410	57.620	48.468	2,036,900
2022-06-16	56.950	58.040	56.190	57.090	48.022	1,817,900
2022-06-15	57.060	59.350	56.990	58.260	49.006	1,451,400
2022-06-14	56.630	57.130	55.780	56.600	47.610	1,199,700
2022-06-13	59.480	59.520	56.990	57.250	47.631	852,700
2022-06-10	61.610	62.010	60.890	60.980	50.734	1,084,700
2022-06-09	64.750	64.870	62.350	62.520	52.015	746,600
2022-06-08	65.900	65.900	64.740	64.900	53.996	557,800
2022-06-07	64.550	66.420	64.220	66.350	55.202	892,500
2022-06-06	66.890	66.940	64.770	64.950	54.037	859,400
2022-06-03	67.090	67.330	66.440	66.680	55.476	932,500
2022-06-02	67.470	67.830	66.330	67.450	56.117	867,700
2022-06-01	68.250	68.550	66.060	67.350	56.034	835,300
2022-05-31	68.400	69.060	68.010	68.210	56.749	1,495,100
2022-05-27	67.300	69.350	67.010	69.100	57.490	645,800
2022-05-26	66.760	67.790	66.730	67.210	55.917	842,100
2022-05-25	65.120	66.410	64.860	66.160	55.044	714,900
2022-05-24	63.380	65.490	62.130	65.400	54.412	1,206,300
2022-05-23	63.920	64.190	62.560	63.610	52.922	879,000
2022-05-20	64.780	64.900	61.710	63.260	52.631	1,256,200
2022-05-19	65.870	66.930	64.160	64.210	53.421	1,444,300
2022-05-18	69.250	69.350	65.990	66.340	55.194	1,025,000
2022-05-17	69.040	69.650	68.080	69.520	57.839	1,265,400
2022-05-16	67.980	68.490	67.430	68.010	56.583	1,015,900
2022-05-13	66.140	67.930	65.600	67.890	56.483	1,381,000
2022-05-12	64.640	65.620	63.820	65.550	54.536	1,774,500
2022-05-11	66.320	67.310	64.440	64.620	53.763	1,265,100
2022-05-10	67.430	68.420	65.100	66.030	54.936	1,230,700
2022-05-09	67.920	68.110	66.550	66.940	55.693	1,274,100
2022-05-06	69.230	69.270	67.600	68.580	57.057	959,200
2022-05-05	72.740	72.810	68.970	69.570	57.881	1,155,900
2022-05-04	71.790	73.060	69.290	72.960	60.701	1,533,100
2022-05-03	67.260	68.910	66.690	68.600	57.074	1,134,600
2022-05-02	69.080	69.350	65.590	67.120	55.843	881,700
2022-04-29	71.680	71.990	68.690	68.830	57.265	1,193,700
2022-04-28	70.240	72.150	69.750	71.930	59.844	700,000
2022-04-27	70.150	71.050	69.780	70.030	58.264	623,700
2022-04-26	70.570	71.090	69.900	70.110	58.330	868,600
2022-04-25	70.160	70.280	68.570	70.200	58.405	971,900
2022-04-22	71.950	72.000	70.370	70.440	58.605	625,500
2022-04-21	73.180	73.410	72.400	72.510	60.327	738,000
2022-04-20	71.760	73.210	70.510	72.720	60.502	784,700
2022-04-19	70.660	71.910	70.660	71.630	59.595	817,900
2022-04-18	70.500	71.100	70.190	70.560	58.705	380,700
2022-04-14	70.430	71.310	70.250	70.580	58.721	567,800
2022-04-13	69.530	70.600	69.290	70.530	58.680	583,400
2022-04-12	70.220	70.810	69.360	69.480	57.806	918,000
2022-04-11	70.620	70.950	69.900	70.030	58.264	535,200
2022-04-08	69.180	70.630	68.890	70.540	58.688	860,400
2022-04-07	70.320	70.630	68.260	69.190	57.565	801,600
2022-04-06	70.090	71.130	69.880	70.640	58.771	977,600
2022-04-05	70.700	71.780	70.220	70.550	58.696	815,600

← NewerPage 19 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.