Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.450	73.600	71.970	72.540	68.987	929,700
2025-08-06	74.000	74.350	73.030	73.200	69.615	2,733,900
2025-08-05	72.100	73.910	71.960	73.810	70.195	1,552,100
2025-08-04	70.710	72.210	70.620	72.180	68.645	1,161,800
2025-08-01	72.240	72.240	70.350	70.480	67.028	1,141,600
2025-07-31	72.150	72.440	71.210	71.400	67.903	1,369,500
2025-07-30	73.200	74.010	71.770	72.310	68.769	1,755,400
2025-07-29	70.380	71.860	69.870	71.760	68.246	1,735,200
2025-07-28	71.050	71.050	69.890	70.040	66.610	999,200
2025-07-25	71.720	71.880	70.580	71.180	67.694	898,000
2025-07-24	71.300	72.210	70.990	71.530	68.027	1,331,800
2025-07-23	71.660	71.840	71.050	71.470	67.970	913,300
2025-07-22	69.950	71.720	69.750	71.660	68.150	833,600
2025-07-21	69.930	70.390	69.600	69.760	66.344	894,400
2025-07-18	70.100	70.580	69.500	69.870	66.448	979,600
2025-07-17	69.240	70.020	68.890	69.900	66.477	606,200
2025-07-16	68.730	69.570	68.610	69.430	66.030	1,024,800
2025-07-15	69.870	69.870	68.530	68.620	65.259	944,200
2025-07-14	69.160	69.950	69.070	69.930	66.505	912,400
2025-07-11	68.930	69.540	68.620	69.340	65.944	1,380,400
2025-07-10	69.090	70.000	68.810	69.260	65.868	1,060,100
2025-07-09	69.670	70.030	68.850	69.020	65.640	1,627,200
2025-07-08	69.570	69.990	69.210	69.560	66.153	991,600
2025-07-07	70.830	71.480	69.720	69.920	66.496	1,095,600
2025-07-03	70.620	71.100	70.510	70.790	67.323	684,300
2025-07-02	70.790	71.070	69.930	70.800	67.333	1,460,600
2025-07-01	70.930	72.540	70.690	71.110	67.627	1,283,400
2025-06-30	70.540	71.340	69.420	71.230	67.742	1,526,700
2025-06-27	70.770	71.320	70.290	70.540	67.085	1,302,200
2025-06-26	70.160	70.600	69.950	70.540	67.085	1,199,200
2025-06-25	71.360	71.640	69.980	70.030	66.600	1,049,200
2025-06-24	72.430	72.680	71.540	71.660	68.150	1,085,200
2025-06-23	71.330	72.310	71.240	72.270	68.731	792,000
2025-06-20	70.950	71.650	70.830	71.140	67.656	1,949,000
2025-06-18	70.040	71.110	69.830	70.720	67.256	810,600
2025-06-17	70.290	70.960	69.800	70.140	66.705	1,390,900
2025-06-16	70.420	70.770	69.930	70.400	66.952	1,278,500
2025-06-13	70.740	71.070	69.750	70.250	66.810	1,452,000
2025-06-12	70.840	71.070	70.420	71.060	67.580	896,000
2025-06-11	72.130	72.520	70.770	71.010	67.532	1,035,100
2025-06-10	72.470	73.030	72.190	72.670	68.441	1,057,500
2025-06-09	71.850	72.570	71.360	72.160	67.960	853,000
2025-06-06	71.440	72.130	70.670	72.010	67.819	1,144,800
2025-06-05	71.450	71.520	70.720	71.240	67.094	990,700
2025-06-04	71.390	71.840	71.160	71.670	67.499	791,800
2025-06-03	71.110	71.960	71.110	71.540	67.376	873,000
2025-06-02	71.600	72.250	70.910	71.950	67.762	749,800
2025-05-30	72.350	72.570	71.660	72.150	67.951	2,067,600
2025-05-29	71.620	72.520	71.450	72.390	68.177	728,200
2025-05-28	72.230	72.370	71.160	71.620	67.452	793,000
2025-05-27	71.670	72.420	71.230	72.140	67.941	1,079,300
2025-05-23	70.930	71.290	70.570	71.010	66.877	972,200
2025-05-22	71.310	71.510	70.530	71.080	66.943	930,800
2025-05-21	72.570	72.940	71.180	71.340	67.188	822,200
2025-05-20	73.440	73.900	72.850	73.130	68.874	869,600
2025-05-19	73.160	74.270	73.160	74.050	69.740	1,887,800
2025-05-16	72.900	73.860	72.570	73.820	69.524	962,900
2025-05-15	72.410	72.790	72.110	72.590	68.365	1,167,400
2025-05-14	72.210	72.580	71.560	72.200	67.998	1,430,100
2025-05-13	74.040	74.160	72.590	73.050	68.798	1,091,200

← NewerPage 6 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.