Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	71.550	71.700	70.280	70.970	59.046	718,200
2022-04-01	71.770	71.930	70.910	71.840	59.769	605,900
2022-03-31	72.620	73.180	71.180	71.340	59.353	1,182,500
2022-03-30	72.210	72.580	71.730	72.390	60.227	957,300
2022-03-29	69.940	72.490	69.510	72.440	60.269	991,300
2022-03-28	69.160	69.270	68.420	69.180	57.556	624,700
2022-03-25	67.980	69.260	67.810	69.230	57.598	489,300
2022-03-24	67.730	68.170	67.040	67.600	56.242	773,700
2022-03-23	68.560	68.770	67.680	67.850	56.450	593,500
2022-03-22	67.860	69.050	66.600	68.680	57.140	1,172,700
2022-03-21	67.800	68.110	67.090	67.460	56.125	841,900
2022-03-18	67.320	67.850	66.780	67.510	56.167	1,469,000
2022-03-17	66.420	67.930	66.250	67.430	56.100	1,023,700
2022-03-16	66.820	67.490	65.380	66.630	55.435	992,400
2022-03-15	65.880	66.730	65.530	66.360	55.210	1,099,600
2022-03-14	67.100	67.320	64.960	65.210	54.253	1,248,300
2022-03-11	68.210	68.490	66.620	66.840	55.090	858,400
2022-03-10	67.430	68.080	66.870	67.830	55.906	737,100
2022-03-09	69.020	69.980	68.340	68.380	56.359	1,400,600
2022-03-08	66.010	68.270	65.360	67.740	55.831	1,159,900
2022-03-07	67.280	67.640	65.930	65.950	54.356	897,200
2022-03-04	66.750	67.810	66.360	67.780	55.864	1,375,000
2022-03-03	67.250	67.950	66.760	67.630	55.741	1,220,600
2022-03-02	65.370	67.100	65.010	66.660	54.941	1,316,100
2022-03-01	65.770	66.120	64.110	64.850	53.449	1,219,800
2022-02-28	65.840	67.110	65.310	65.890	54.307	1,316,700
2022-02-25	66.500	67.370	65.940	67.250	55.428	1,200,200
2022-02-24	63.800	66.040	63.110	65.900	54.315	1,460,800
2022-02-23	67.210	68.090	65.120	65.230	53.763	1,359,900
2022-02-22	66.020	67.440	65.780	66.640	54.925	1,590,800
2022-02-18	66.690	67.580	66.080	66.500	54.809	855,200
2022-02-17	67.080	67.650	66.380	66.720	54.991	1,194,400
2022-02-16	66.340	67.400	66.110	67.270	55.444	1,063,200
2022-02-15	65.650	67.250	65.380	66.160	54.529	1,343,700
2022-02-14	66.880	67.180	64.600	65.160	53.705	1,496,600
2022-02-11	70.480	70.970	66.200	66.830	55.081	1,952,600
2022-02-10	71.310	72.360	69.860	70.500	58.106	972,200
2022-02-09	71.120	72.300	71.070	72.260	59.557	1,097,000
2022-02-08	70.130	71.370	69.850	70.470	58.081	1,024,600
2022-02-07	70.330	70.550	69.680	69.910	57.620	631,200
2022-02-04	70.800	71.100	69.360	70.250	57.900	677,800
2022-02-03	71.720	72.260	71.100	71.130	58.625	822,000
2022-02-02	71.750	72.380	71.590	71.830	59.202	844,000
2022-02-01	71.220	71.990	70.660	71.680	59.079	619,200
2022-01-31	70.520	71.820	69.830	71.750	59.136	2,979,300
2022-01-28	69.550	71.240	68.150	71.190	58.675	914,400
2022-01-27	71.040	71.910	69.270	69.770	57.504	698,900
2022-01-26	71.300	72.540	69.760	70.430	58.048	562,400
2022-01-25	70.290	71.340	68.920	70.730	58.296	967,300
2022-01-24	69.100	71.300	67.620	70.890	58.428	1,369,200
2022-01-21	70.460	71.000	69.770	69.990	57.686	1,042,100
2022-01-20	72.920	73.440	70.380	70.560	58.156	937,300
2022-01-19	74.950	75.490	72.760	72.920	60.101	650,700
2022-01-18	75.480	75.870	74.370	74.800	61.650	664,200
2022-01-14	76.660	76.830	75.090	75.800	62.474	641,000
2022-01-13	76.740	78.330	76.670	77.040	63.496	924,000
2022-01-12	76.290	76.720	75.550	76.440	63.002	727,800
2022-01-11	76.320	76.450	74.340	76.390	62.961	661,800
2022-01-10	75.510	76.390	74.850	76.280	62.870	905,100
2022-01-07	76.260	76.560	75.600	75.740	62.425	1,114,100

← NewerPage 20 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.