Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	76.680	77.260	75.850	76.440	63.002	667,700
2022-01-05	78.020	78.450	76.070	76.230	62.829	816,500
2022-01-04	76.280	78.780	76.280	77.860	64.172	951,100
2022-01-03	76.210	77.200	75.280	76.120	62.738	986,500
2021-12-31	74.790	75.890	74.790	75.350	62.104	584,800
2021-12-30	74.330	75.450	73.900	74.790	61.642	666,000
2021-12-29	74.040	74.440	73.300	74.290	61.230	498,000
2021-12-28	73.510	74.190	73.270	73.860	60.875	797,900
2021-12-27	72.780	73.580	72.410	73.550	60.620	628,800
2021-12-23	73.530	73.900	72.440	72.860	60.051	461,900
2021-12-22	72.850	73.570	72.850	72.940	60.117	558,200
2021-12-21	70.760	72.990	70.500	72.930	60.109	788,300
2021-12-20	69.150	70.630	68.830	70.070	57.752	1,032,000
2021-12-17	71.580	72.520	71.010	71.550	58.972	1,855,900
2021-12-16	71.390	72.980	71.230	71.650	59.054	843,400
2021-12-15	71.720	71.870	70.130	71.820	59.194	1,023,300
2021-12-14	72.730	73.160	71.620	71.860	58.712	921,200
2021-12-13	73.060	73.530	71.770	72.880	59.545	823,000
2021-12-10	73.660	74.220	72.510	73.270	59.864	964,300
2021-12-09	73.730	73.730	72.690	73.120	59.741	600,700
2021-12-08	74.180	74.880	73.880	74.320	60.722	686,200
2021-12-07	73.570	74.600	73.350	74.130	60.567	783,800
2021-12-06	72.670	74.220	72.660	73.120	59.741	718,600
2021-12-03	72.110	72.110	70.950	71.770	58.638	731,900
2021-12-02	69.040	72.330	68.810	71.890	58.736	935,700
2021-12-01	71.150	72.160	68.630	68.680	56.114	1,422,700
2021-11-30	70.600	70.600	68.760	69.340	56.653	2,371,100
2021-11-29	71.430	71.680	70.140	70.760	57.813	943,100
2021-11-26	72.850	72.850	69.940	71.260	58.222	718,200
2021-11-24	73.840	74.690	72.980	74.350	60.746	736,400
2021-11-23	73.750	74.370	73.430	73.860	60.346	1,199,200
2021-11-22	74.450	74.450	73.530	73.770	60.272	866,400
2021-11-19	73.920	74.170	72.990	73.800	60.297	1,091,500
2021-11-18	74.920	75.310	74.290	74.760	61.081	973,100
2021-11-17	74.030	74.790	72.860	74.690	61.024	830,500
2021-11-16	75.030	75.390	73.870	74.390	60.779	905,500
2021-11-15	74.760	75.060	74.220	75.030	61.302	942,300
2021-11-12	75.160	75.360	74.330	74.650	60.991	768,200
2021-11-11	74.360	75.230	73.690	75.160	61.408	460,300
2021-11-10	73.640	74.620	73.610	74.360	60.755	789,500
2021-11-09	73.410	73.940	73.080	73.700	60.215	565,000
2021-11-08	75.860	76.180	73.060	73.460	60.019	690,400
2021-11-05	75.240	78.070	75.000	75.950	62.054	784,500
2021-11-04	74.710	75.140	73.600	74.010	60.469	679,600
2021-11-03	72.290	74.760	72.290	74.380	60.771	891,400
2021-11-02	72.060	72.640	71.640	72.280	59.055	716,600
2021-11-01	70.410	71.570	69.590	71.320	58.271	623,700
2021-10-29	70.710	71.060	69.930	70.410	57.527	1,658,100
2021-10-28	70.750	70.950	69.570	70.880	57.911	757,100
2021-10-27	71.070	71.290	70.060	71.040	58.042	1,024,800
2021-10-26	70.670	71.610	70.350	71.450	58.377	984,800
2021-10-25	70.020	70.690	69.720	70.400	57.519	483,200
2021-10-22	70.190	70.550	69.710	70.020	57.209	389,200
2021-10-21	70.950	71.150	69.850	70.010	57.200	519,700
2021-10-20	69.400	71.220	69.110	71.150	58.132	722,800
2021-10-19	71.260	71.260	69.370	69.510	56.792	578,800
2021-10-18	70.100	71.270	70.100	71.060	58.058	400,000
2021-10-15	70.580	71.330	70.440	70.660	57.732	766,600
2021-10-14	70.470	70.590	69.920	70.140	57.307	750,000
2021-10-13	69.510	70.010	69.170	69.930	57.135	739,900

← NewerPage 21 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.