Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	70.870	72.170	70.150	71.980	69.910	1,289,700
2026-01-28	71.290	71.610	70.190	70.450	68.424	1,196,700
2026-01-27	71.340	71.470	70.750	71.290	69.240	1,334,600
2026-01-26	71.310	71.670	70.500	71.280	69.230	1,537,300
2026-01-23	70.770	71.240	70.220	71.140	69.094	895,100
2026-01-22	71.030	72.130	70.640	70.860	68.822	1,962,200
2026-01-21	71.030	71.180	70.050	71.020	68.977	1,612,500
2026-01-20	71.400	71.510	70.220	70.530	68.501	1,853,500
2026-01-16	69.610	71.640	69.480	71.470	69.414	1,472,100
2026-01-15	70.140	70.750	69.790	69.850	67.841	1,015,100
2026-01-14	69.900	70.320	69.340	69.920	67.909	959,600
2026-01-13	70.180	70.430	68.780	69.960	67.948	992,200
2026-01-12	69.740	70.570	69.570	70.190	68.171	1,366,800
2026-01-09	69.910	70.750	69.510	69.720	67.715	1,745,700
2026-01-08	69.710	70.960	69.550	70.620	68.589	1,150,900
2026-01-07	69.890	70.570	69.630	69.990	67.977	1,345,900
2026-01-06	68.130	69.670	68.110	69.620	67.618	1,112,100
2026-01-05	67.580	68.680	67.350	68.570	66.598	1,097,800
2026-01-02	68.670	68.680	67.790	67.960	66.005	1,332,200
2025-12-31	69.600	69.600	68.860	69.030	67.045	959,500
2025-12-30	69.630	69.870	69.380	69.600	67.598	707,600
2025-12-29	69.720	69.970	69.590	69.790	67.783	677,600
2025-12-26	69.490	69.680	69.140	69.550	67.550	479,000
2025-12-24	69.180	69.680	69.080	69.550	67.550	379,900
2025-12-23	69.280	69.280	68.560	69.120	67.132	989,400
2025-12-22	68.160	69.330	68.100	69.110	67.122	1,364,300
2025-12-19	67.480	68.800	67.290	68.550	66.578	3,813,100
2025-12-18	67.890	68.100	67.250	67.710	65.763	1,866,900
2025-12-17	67.100	68.160	66.860	68.050	66.093	1,489,200
2025-12-16	68.310	68.440	66.940	67.160	65.228	1,529,000
2025-12-15	67.660	68.300	66.990	68.250	66.287	1,315,300
2025-12-12	67.920	68.250	67.580	67.760	65.078	1,015,300
2025-12-11	67.500	67.980	67.250	67.760	65.078	1,702,100
2025-12-10	67.900	68.240	67.100	67.200	64.540	1,714,300
2025-12-09	68.240	68.950	67.620	67.790	65.107	848,300
2025-12-08	68.640	68.690	67.790	67.870	65.184	971,900
2025-12-05	69.030	69.270	68.620	68.700	65.981	1,007,600
2025-12-04	68.940	69.750	68.920	69.070	66.336	1,381,600
2025-12-03	70.110	70.360	69.430	69.940	67.172	762,900
2025-12-02	70.900	71.180	69.610	70.030	67.258	742,900
2025-12-01	70.730	71.320	70.700	70.840	68.036	882,600
2025-11-28	71.260	71.750	71.000	71.160	68.343	576,600
2025-11-26	70.830	71.570	70.640	71.260	68.439	1,488,000
2025-11-25	71.310	71.880	70.980	71.070	68.257	1,187,300
2025-11-24	70.890	71.350	70.320	71.170	68.353	2,346,800
2025-11-21	69.410	71.140	69.230	70.870	68.065	1,184,000
2025-11-20	69.750	70.340	69.160	69.410	66.663	1,062,400
2025-11-19	69.530	69.880	68.970	69.090	66.355	797,000
2025-11-18	69.490	69.820	69.090	69.490	66.739	799,300
2025-11-17	69.780	70.150	68.860	69.130	66.394	709,700
2025-11-14	69.940	70.190	69.250	69.590	66.835	1,012,200
2025-11-13	69.640	70.320	69.640	69.820	67.056	963,300
2025-11-12	70.980	71.240	69.960	70.000	67.229	1,203,300
2025-11-11	70.330	71.440	69.700	71.260	68.439	979,800
2025-11-10	69.770	70.460	69.420	70.090	67.316	1,097,900
2025-11-07	69.030	69.790	68.520	69.770	67.008	941,100
2025-11-06	69.210	69.440	68.620	68.720	66.000	951,600
2025-11-05	69.380	69.840	68.720	69.420	66.672	1,784,600
2025-11-04	69.300	69.920	68.670	69.120	66.384	1,699,300
2025-11-03	68.360	69.340	67.270	68.910	66.182	1,564,900

← NewerPage 4 of 79 · 4,728 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.