Regency Centers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 74.420 | 75.050 | 74.130 | 75.000 | 69.959 | 1,072,300 |
| 2025-02-12 | 73.770 | 74.540 | 73.310 | 74.410 | 69.409 | 926,200 |
| 2025-02-11 | 73.290 | 74.440 | 72.910 | 74.420 | 69.418 | 951,000 |
| 2025-02-10 | 74.010 | 74.130 | 73.020 | 73.610 | 68.663 | 842,000 |
| 2025-02-07 | 73.040 | 74.880 | 73.040 | 74.020 | 69.045 | 1,404,300 |
| 2025-02-06 | 73.490 | 73.490 | 72.180 | 72.950 | 68.047 | 935,000 |
| 2025-02-05 | 72.180 | 73.310 | 71.870 | 73.040 | 68.131 | 687,900 |
| 2025-02-04 | 71.750 | 72.180 | 71.210 | 71.780 | 66.956 | 672,500 |
| 2025-02-03 | 71.640 | 72.110 | 70.600 | 71.860 | 67.030 | 943,000 |
| 2025-01-31 | 71.650 | 72.350 | 71.470 | 71.840 | 67.012 | 1,079,300 |
| 2025-01-30 | 71.950 | 72.710 | 71.380 | 71.960 | 67.124 | 1,044,200 |
| 2025-01-29 | 72.410 | 72.600 | 70.900 | 71.330 | 66.536 | 864,400 |
| 2025-01-28 | 72.830 | 73.990 | 72.360 | 72.530 | 67.655 | 1,099,400 |
| 2025-01-27 | 72.140 | 73.930 | 71.710 | 73.090 | 68.178 | 1,095,600 |
| 2025-01-24 | 70.840 | 72.080 | 70.790 | 71.770 | 66.946 | 797,700 |
| 2025-01-23 | 71.300 | 71.490 | 70.390 | 71.070 | 66.293 | 832,600 |
| 2025-01-22 | 71.350 | 71.620 | 70.600 | 71.130 | 66.349 | 806,100 |
| 2025-01-21 | 71.100 | 72.190 | 71.100 | 71.960 | 67.124 | 1,022,300 |
| 2025-01-17 | 71.930 | 71.990 | 71.200 | 71.220 | 66.433 | 1,104,000 |
| 2025-01-16 | 71.290 | 72.070 | 71.280 | 71.660 | 66.844 | 580,300 |
| 2025-01-15 | 72.090 | 72.240 | 70.600 | 71.170 | 66.387 | 863,600 |
| 2025-01-14 | 70.950 | 71.030 | 70.170 | 70.660 | 65.911 | 1,151,600 |
| 2025-01-13 | 68.870 | 70.920 | 68.440 | 70.760 | 66.004 | 1,239,100 |
| 2025-01-10 | 69.080 | 69.520 | 68.540 | 68.830 | 64.204 | 1,133,000 |
| 2025-01-08 | 69.970 | 70.520 | 69.540 | 70.150 | 65.435 | 722,300 |
| 2025-01-07 | 71.020 | 71.660 | 70.020 | 70.160 | 65.445 | 750,600 |
| 2025-01-06 | 72.610 | 72.980 | 71.020 | 71.080 | 66.303 | 716,000 |
| 2025-01-03 | 72.480 | 73.150 | 72.160 | 73.030 | 68.122 | 818,600 |
| 2025-01-02 | 73.590 | 74.670 | 71.960 | 72.210 | 67.357 | 960,300 |
| 2024-12-31 | 74.110 | 74.200 | 73.110 | 73.930 | 68.961 | 1,020,300 |
| 2024-12-30 | 73.640 | 73.700 | 72.870 | 73.410 | 68.476 | 989,700 |
| 2024-12-27 | 74.360 | 74.880 | 73.770 | 73.950 | 68.980 | 808,500 |
| 2024-12-26 | 74.120 | 74.730 | 73.900 | 74.610 | 69.596 | 459,600 |
| 2024-12-24 | 73.260 | 74.550 | 73.260 | 74.500 | 69.493 | 345,600 |
| 2024-12-23 | 73.520 | 73.890 | 73.030 | 73.750 | 68.793 | 1,046,200 |
| 2024-12-20 | 72.770 | 74.500 | 72.250 | 73.800 | 68.840 | 3,284,000 |
| 2024-12-19 | 72.800 | 74.130 | 72.360 | 72.420 | 67.553 | 1,742,400 |
| 2024-12-18 | 75.440 | 76.340 | 73.190 | 73.210 | 68.290 | 1,871,300 |
| 2024-12-17 | 74.820 | 76.030 | 74.540 | 75.500 | 70.426 | 1,404,700 |
| 2024-12-16 | 74.570 | 76.440 | 74.570 | 75.400 | 70.332 | 1,030,600 |
| 2024-12-13 | 75.100 | 75.900 | 75.080 | 75.370 | 69.647 | 919,500 |
| 2024-12-12 | 74.250 | 75.610 | 74.060 | 75.310 | 69.591 | 1,234,700 |
| 2024-12-11 | 74.310 | 75.020 | 74.050 | 74.200 | 68.566 | 1,168,000 |
| 2024-12-10 | 74.550 | 74.760 | 73.810 | 74.330 | 68.686 | 1,173,300 |
| 2024-12-09 | 74.200 | 75.050 | 73.300 | 74.920 | 69.231 | 1,086,800 |
| 2024-12-06 | 74.350 | 74.720 | 74.070 | 74.130 | 68.501 | 1,012,700 |
| 2024-12-05 | 73.960 | 74.490 | 73.800 | 74.310 | 68.667 | 842,100 |
| 2024-12-04 | 74.480 | 74.690 | 73.880 | 74.350 | 68.704 | 755,800 |
| 2024-12-03 | 74.630 | 75.470 | 74.310 | 74.720 | 69.046 | 1,165,600 |
| 2024-12-02 | 75.590 | 75.590 | 74.140 | 74.630 | 68.963 | 1,001,800 |
| 2024-11-29 | 75.980 | 76.530 | 75.520 | 75.590 | 69.850 | 947,200 |
| 2024-11-27 | 75.200 | 76.140 | 75.200 | 75.910 | 70.146 | 800,700 |
| 2024-11-26 | 74.130 | 75.100 | 73.840 | 75.000 | 69.305 | 729,700 |
| 2024-11-25 | 74.410 | 74.410 | 73.670 | 74.020 | 68.399 | 2,193,400 |
| 2024-11-22 | 74.760 | 74.820 | 74.130 | 74.240 | 68.603 | 725,600 |
| 2024-11-21 | 74.700 | 74.840 | 74.410 | 74.460 | 68.806 | 758,900 |
| 2024-11-20 | 74.000 | 74.730 | 73.530 | 74.530 | 68.871 | 605,500 |
| 2024-11-19 | 73.320 | 74.350 | 73.130 | 74.250 | 68.612 | 1,021,200 |
| 2024-11-18 | 73.290 | 73.810 | 72.830 | 73.770 | 68.168 | 639,300 |
| 2024-11-15 | 73.880 | 74.130 | 73.520 | 73.660 | 68.067 | 3,835,300 |
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.