Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	80.460	80.580	79.820	79.950	78.408	1,327,700
2026-04-24	80.680	81.020	79.990	80.190	78.643	1,016,200
2026-04-23	79.440	80.890	79.290	80.740	79.183	1,285,200
2026-04-22	80.140	80.400	78.470	79.000	77.476	1,352,900
2026-04-21	81.120	81.520	79.880	80.010	78.467	1,273,100
2026-04-20	80.930	81.660	80.680	81.120	79.555	1,303,100
2026-04-17	79.650	81.140	79.540	80.930	79.369	1,453,600
2026-04-16	79.520	79.920	79.330	79.650	78.114	1,303,300
2026-04-15	79.440	79.610	79.080	79.520	77.986	1,379,200
2026-04-14	78.150	79.670	78.070	79.570	78.035	1,246,600
2026-04-13	78.390	78.390	77.660	78.330	76.819	1,267,000
2026-04-10	78.200	78.900	77.870	78.400	76.888	1,475,400
2026-04-09	77.700	78.990	77.560	78.350	76.839	1,206,600
2026-04-08	77.850	78.120	77.170	77.860	76.358	1,945,000
2026-04-07	76.450	77.550	76.450	77.330	75.838	1,144,500
2026-04-06	76.940	77.150	76.410	76.630	75.152	936,500
2026-04-02	76.110	77.330	75.690	76.980	75.495	1,994,400
2026-04-01	75.490	76.500	75.380	76.110	74.642	1,272,200
2026-03-31	75.970	77.130	74.770	75.660	74.201	1,610,600
2026-03-30	74.600	75.560	74.480	74.890	73.446	994,900
2026-03-27	74.450	75.050	73.970	74.300	72.867	904,500
2026-03-26	74.350	75.160	74.210	74.370	72.936	777,900
2026-03-25	74.630	74.970	73.910	74.430	72.994	1,045,800
2026-03-24	74.330	75.390	74.030	74.580	73.142	1,194,800
2026-03-23	76.190	76.340	74.580	74.650	73.210	1,525,900
2026-03-20	76.690	76.730	74.450	74.870	73.426	5,597,400
2026-03-19	76.410	76.850	76.120	76.690	75.211	939,600
2026-03-18	77.370	77.540	76.360	76.400	74.926	1,137,600
2026-03-17	77.730	78.000	77.310	77.370	75.878	801,700
2026-03-16	77.350	77.930	77.000	77.390	75.897	674,700
2026-03-13	77.440	77.660	76.390	76.580	75.103	743,300
2026-03-12	77.300	77.710	76.440	76.550	75.074	1,738,600
2026-03-11	77.030	77.700	75.420	77.670	76.172	1,023,200
2026-03-10	78.160	78.880	77.550	78.160	75.912	1,039,300
2026-03-09	78.100	78.610	76.660	78.230	75.980	1,292,300
2026-03-06	78.610	78.790	77.920	78.660	76.398	962,700
2026-03-05	78.840	79.540	78.460	79.310	77.029	1,141,800
2026-03-04	79.400	79.800	78.780	79.600	77.311	1,586,700
2026-03-03	78.920	79.880	77.670	79.760	77.466	1,226,700
2026-03-02	78.750	79.900	78.110	79.540	77.252	1,460,900
2026-02-27	78.050	79.080	78.050	79.000	76.728	2,420,500
2026-02-26	78.080	78.690	77.820	78.420	76.165	1,099,200
2026-02-25	77.340	78.070	76.690	77.930	75.689	1,146,600
2026-02-24	77.890	78.040	76.810	77.270	75.048	1,166,400
2026-02-23	76.940	78.250	76.830	77.780	75.543	1,191,500
2026-02-20	76.130	76.860	75.630	76.850	74.640	923,800
2026-02-19	75.480	76.220	74.720	75.810	73.630	692,900
2026-02-18	76.720	76.940	75.530	75.720	73.542	1,129,700
2026-02-17	76.720	77.340	75.730	77.190	74.970	1,272,800
2026-02-13	75.870	76.530	75.590	76.180	73.989	1,005,100
2026-02-12	77.110	77.380	75.600	75.630	73.455	2,169,100
2026-02-11	77.170	77.170	75.530	76.470	74.271	1,358,300
2026-02-10	76.350	77.390	76.280	77.070	74.853	1,256,600
2026-02-09	75.150	76.250	74.680	76.060	73.872	1,398,400
2026-02-06	76.130	76.350	74.020	75.220	73.057	2,235,100
2026-02-05	74.570	75.700	74.020	75.480	73.309	1,729,800
2026-02-04	72.990	74.960	72.730	74.250	72.115	1,781,400
2026-02-03	71.960	72.820	71.730	72.490	70.405	1,405,600
2026-02-02	72.940	73.430	71.900	71.980	69.910	1,470,400
2026-01-30	71.980	73.070	71.150	72.870	70.774	1,261,800

← NewerPage 3 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.