Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	69.100	69.870	68.660	68.950	66.221	1,099,000
2025-10-30	69.350	73.690	69.240	69.390	66.643	2,045,800
2025-10-29	70.530	71.680	69.100	69.350	66.605	1,313,500
2025-10-28	72.940	73.110	71.220	71.540	68.708	1,464,000
2025-10-27	73.080	73.360	72.520	73.180	70.283	1,187,400
2025-10-24	72.480	73.120	72.480	72.640	69.765	728,200
2025-10-23	72.730	72.850	71.750	72.480	69.611	1,013,000
2025-10-22	72.340	72.790	72.110	72.600	69.726	1,128,200
2025-10-21	72.220	72.830	71.940	72.160	69.304	853,300
2025-10-20	72.310	72.890	71.520	72.210	69.352	697,700
2025-10-17	71.950	72.540	71.750	72.240	69.381	989,400
2025-10-16	72.600	72.600	71.440	71.720	68.881	716,300
2025-10-15	71.700	72.980	71.610	72.430	69.563	814,500
2025-10-14	71.350	72.090	71.190	71.810	68.968	966,400
2025-10-13	70.370	71.640	69.810	71.480	68.651	873,500
2025-10-10	71.420	71.690	70.250	70.370	67.585	669,800
2025-10-09	71.490	71.710	70.890	71.330	68.507	701,500
2025-10-08	71.190	71.360	70.720	71.260	68.439	650,400
2025-10-07	71.050	71.700	70.800	71.480	68.651	916,300
2025-10-06	72.320	72.320	71.040	71.140	68.324	1,104,400
2025-10-03	71.890	72.760	71.630	71.680	68.843	999,300
2025-10-02	71.850	72.050	71.120	71.880	69.035	912,400
2025-10-01	73.100	73.450	71.940	72.090	69.236	1,250,800
2025-09-30	72.050	73.000	71.570	72.900	70.014	1,308,900
2025-09-29	71.570	72.360	71.210	72.220	69.361	1,060,800
2025-09-26	71.410	71.900	71.090	71.520	68.689	678,000
2025-09-25	71.630	71.850	70.950	71.070	68.257	962,300
2025-09-24	71.450	71.740	70.870	71.380	68.555	1,259,500
2025-09-23	70.780	71.660	70.760	71.480	68.651	1,077,400
2025-09-22	70.440	70.950	69.680	70.730	67.930	1,132,700
2025-09-19	70.560	70.670	69.800	70.270	67.489	2,344,500
2025-09-18	69.610	70.530	69.450	70.330	67.546	1,067,200
2025-09-17	70.370	71.140	69.630	69.760	66.999	986,500
2025-09-16	70.730	71.100	70.230	70.380	67.594	1,129,700
2025-09-15	71.440	71.480	70.580	70.970	68.161	1,210,500
2025-09-12	71.910	72.290	71.300	71.340	68.516	1,193,500
2025-09-11	71.630	72.460	71.440	72.240	69.381	1,291,400
2025-09-10	72.110	72.360	71.750	72.090	68.559	1,202,500
2025-09-09	72.790	73.080	72.260	72.390	68.845	899,000
2025-09-08	73.440	73.580	72.430	73.080	69.501	1,097,800
2025-09-05	73.700	74.440	72.710	73.680	70.072	848,800
2025-09-04	72.550	73.600	72.080	73.560	69.957	1,220,000
2025-09-03	71.950	72.530	71.840	72.230	68.693	771,200
2025-09-02	72.300	73.000	71.930	72.330	68.788	1,744,500
2025-08-29	72.340	72.680	72.230	72.500	68.949	1,029,800
2025-08-28	72.470	72.540	71.490	72.210	68.674	876,300
2025-08-27	72.100	72.540	71.970	72.470	68.921	1,003,000
2025-08-26	71.900	72.450	71.670	72.070	68.540	1,406,000
2025-08-25	72.160	72.440	71.750	71.920	68.398	1,113,400
2025-08-22	71.660	72.790	71.660	72.350	68.807	1,314,900
2025-08-21	71.320	71.910	71.100	71.220	67.732	977,600
2025-08-20	72.080	72.630	71.480	71.730	68.217	1,261,800
2025-08-19	70.340	71.840	70.340	71.780	68.265	1,244,100
2025-08-18	71.130	71.390	70.300	70.340	66.895	755,400
2025-08-15	71.250	71.360	70.920	71.020	67.542	1,118,800
2025-08-14	71.620	71.620	70.660	71.110	67.627	921,000
2025-08-13	72.010	72.210	70.930	72.020	68.493	1,592,600
2025-08-12	71.570	71.940	71.030	71.880	68.360	1,205,700
2025-08-11	71.910	72.530	71.510	71.540	68.036	1,058,500
2025-08-08	72.520	72.830	71.610	71.920	68.398	746,700

← NewerPage 5 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.