Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	72.930	73.860	72.660	73.830	69.533	757,600
2025-05-09	71.700	72.690	71.500	72.380	68.167	789,000
2025-05-08	72.040	72.650	71.280	71.900	67.715	867,700
2025-05-07	72.190	72.750	71.830	72.010	67.819	890,300
2025-05-06	72.480	72.540	71.400	71.980	67.791	918,800
2025-05-05	73.030	73.090	72.310	72.480	68.262	525,000
2025-05-02	73.370	74.300	72.600	73.030	68.780	617,800
2025-05-01	73.000	73.200	71.810	72.420	68.205	910,300
2025-04-30	72.190	72.940	69.960	72.180	67.979	1,836,500
2025-04-29	71.750	72.270	70.850	71.850	67.668	1,388,300
2025-04-28	70.910	71.990	70.900	71.830	67.649	1,045,200
2025-04-25	71.720	71.880	70.510	71.420	67.263	1,053,600
2025-04-24	71.770	72.220	71.390	71.450	67.292	673,800
2025-04-23	72.200	73.270	71.240	71.960	67.772	1,093,000
2025-04-22	71.780	72.740	71.160	72.320	68.111	787,800
2025-04-21	70.920	72.010	69.850	70.780	66.661	585,000
2025-04-17	70.600	72.240	70.500	71.660	67.489	635,200
2025-04-16	70.670	71.240	69.930	70.210	66.124	651,700
2025-04-15	70.880	71.100	70.230	70.360	66.265	1,003,600
2025-04-14	69.340	70.800	69.340	70.410	66.312	882,500
2025-04-11	67.750	69.690	67.010	69.400	65.361	908,500
2025-04-10	68.990	70.200	66.680	68.420	64.438	1,386,300
2025-04-09	64.120	70.000	63.440	69.660	65.606	2,341,400
2025-04-08	68.600	68.940	64.780	65.480	61.669	2,604,700
2025-04-07	67.890	69.620	65.980	67.540	63.609	2,036,700
2025-04-04	72.790	72.790	68.690	68.770	64.768	2,644,000
2025-04-03	74.190	74.590	71.010	72.090	67.894	1,612,600
2025-04-02	73.330	74.990	72.990	74.740	70.390	1,204,900
2025-04-01	73.650	74.000	72.700	73.570	69.288	1,411,600
2025-03-31	73.230	74.000	72.720	73.760	69.467	1,986,500
2025-03-28	72.980	73.050	71.900	72.870	68.629	915,700
2025-03-27	73.030	73.450	72.300	72.390	68.177	598,200
2025-03-26	72.360	73.040	72.270	72.830	68.591	555,100
2025-03-25	72.480	72.830	71.690	72.180	67.979	1,045,700
2025-03-24	72.120	72.650	71.730	72.440	68.224	1,075,900
2025-03-21	71.950	71.950	70.760	71.500	67.339	1,509,100
2025-03-20	72.180	72.500	71.600	72.040	67.847	1,078,300
2025-03-19	71.840	72.500	70.770	72.080	67.885	818,900
2025-03-18	71.330	72.100	71.050	71.420	67.263	1,117,300
2025-03-17	71.090	71.910	71.090	71.430	67.273	787,700
2025-03-14	70.980	71.470	70.380	71.070	66.934	969,300
2025-03-13	72.090	72.650	70.110	70.390	66.293	1,523,200
2025-03-12	72.920	73.450	71.470	72.000	67.810	875,100
2025-03-11	74.110	74.810	72.570	73.710	68.756	1,422,700
2025-03-10	73.740	75.230	73.590	73.940	68.971	1,055,600
2025-03-07	74.540	75.120	73.870	73.960	68.989	993,000
2025-03-06	76.520	76.790	74.090	74.450	69.446	1,349,300
2025-03-05	75.490	77.130	75.260	77.090	71.909	1,323,100
2025-03-04	78.170	78.180	76.300	76.350	71.219	1,315,800
2025-03-03	76.310	77.920	76.170	77.740	72.515	1,364,200
2025-02-28	76.010	76.880	75.810	76.700	71.545	1,880,600
2025-02-27	75.290	76.200	75.090	75.560	70.482	808,300
2025-02-26	75.450	75.800	74.820	75.250	70.193	713,700
2025-02-25	74.330	75.870	74.300	75.450	70.379	1,073,800
2025-02-24	73.450	74.730	73.100	74.330	69.334	876,200
2025-02-21	73.130	73.590	72.780	73.330	68.402	842,000
2025-02-20	73.240	73.530	72.790	73.280	68.355	788,400
2025-02-19	72.770	74.170	72.580	73.440	68.504	1,110,400
2025-02-18	71.900	72.920	71.900	72.870	67.972	1,060,900
2025-02-14	74.990	75.340	72.300	72.340	67.478	1,270,200

← NewerPage 7 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.