Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	82.440	82.700	81.010	81.180	80.366	1,449,200
2026-07-22	82.410	82.770	81.790	82.220	81.396	1,152,200
2026-07-21	82.040	82.360	81.530	82.090	81.267	1,223,400
2026-07-20	82.510	83.090	81.960	82.140	81.317	1,355,100
2026-07-17	83.060	83.660	81.660	82.680	81.851	1,441,900
2026-07-16	80.290	82.430	79.850	82.380	81.554	1,460,200
2026-07-15	80.460	81.060	79.780	79.990	79.188	1,204,600
2026-07-14	80.250	80.980	80.180	80.330	79.525	1,028,200
2026-07-13	79.900	80.800	79.750	79.940	79.139	958,600
2026-07-10	79.560	79.820	78.840	79.620	78.822	1,220,700
2026-07-09	79.910	80.090	79.290	79.440	78.644	1,147,800
2026-07-08	80.710	80.710	79.560	79.720	78.921	948,300
2026-07-07	80.290	81.770	80.120	80.740	79.931	1,014,700
2026-07-06	80.660	80.820	79.760	79.840	79.040	1,361,200
2026-07-02	79.910	80.970	79.530	80.960	80.148	1,246,100
2026-07-01	79.840	80.150	79.070	79.370	78.574	1,701,100
2026-06-30	80.740	80.750	79.660	79.740	78.941	1,519,800
2026-06-29	81.810	81.870	80.710	81.300	80.485	1,306,900
2026-06-26	80.920	81.930	80.450	81.810	80.990	2,671,400
2026-06-25	79.740	80.620	79.350	80.250	79.446	1,454,500
2026-06-24	79.100	80.160	78.940	79.870	79.069	1,877,700
2026-06-23	77.790	78.810	77.760	78.670	77.881	1,275,800
2026-06-22	76.750	77.620	76.750	77.360	76.584	1,384,500
2026-06-18	77.830	77.830	76.690	76.880	76.109	1,669,600
2026-06-17	78.900	78.930	77.020	77.370	76.594	2,236,000
2026-06-16	79.580	79.780	78.590	78.900	78.109	1,302,300
2026-06-15	79.960	80.180	78.880	79.260	78.465	2,294,900
2026-06-12	80.470	81.040	79.950	80.280	79.475	1,370,900
2026-06-11	80.560	81.400	80.530	80.690	79.134	1,664,700
2026-06-10	79.830	80.720	79.420	80.100	78.555	1,650,600
2026-06-09	78.060	79.820	77.900	79.550	78.016	2,582,400
2026-06-08	77.680	78.660	77.210	77.560	76.064	1,866,400
2026-06-05	76.710	78.100	76.430	77.720	76.221	1,581,300
2026-06-04	77.240	77.440	76.000	76.680	75.201	1,302,800
2026-06-03	75.630	76.700	75.630	76.310	74.838	1,332,600
2026-06-02	76.140	76.450	75.840	76.030	74.564	1,451,000
2026-06-01	77.040	77.250	76.120	76.140	74.671	1,199,500
2026-05-29	77.970	78.350	77.120	77.350	75.858	3,094,900
2026-05-28	78.840	78.860	78.200	78.520	77.006	1,241,600
2026-05-27	79.320	79.550	78.850	78.950	77.427	1,172,600
2026-05-26	78.850	79.310	78.610	78.990	77.466	1,007,400
2026-05-22	78.190	79.060	78.140	78.840	77.319	996,900
2026-05-21	77.510	78.410	76.820	78.340	76.829	1,290,100
2026-05-20	77.470	78.230	77.260	77.740	76.241	1,151,400
2026-05-19	77.370	77.590	76.900	77.340	75.848	1,313,900
2026-05-18	76.320	77.550	76.320	77.330	75.838	949,800
2026-05-15	76.780	76.860	75.870	76.060	74.593	1,002,900
2026-05-14	77.070	77.550	76.710	76.920	75.436	1,140,600
2026-05-13	77.130	77.320	76.430	76.670	75.191	1,295,100
2026-05-12	78.140	78.140	77.130	77.610	76.113	1,354,900
2026-05-11	77.840	78.130	76.980	77.720	76.221	1,393,200
2026-05-08	77.910	78.010	77.490	77.590	76.093	1,689,200
2026-05-07	78.700	79.040	77.470	77.860	76.358	2,779,000
2026-05-06	79.160	79.520	78.840	79.080	77.555	1,265,700
2026-05-05	78.870	79.280	78.510	78.890	77.368	1,260,800
2026-05-04	78.110	79.290	78.010	78.750	77.231	1,784,500
2026-05-01	77.900	78.770	77.260	78.650	77.133	1,842,200
2026-04-30	78.090	79.550	77.420	77.850	76.348	3,195,600
2026-04-29	79.750	80.380	78.780	79.380	77.849	1,549,100
2026-04-28	80.680	80.720	79.880	80.310	78.761	1,737,700

← NewerPage 2 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.