Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	73.880	74.130	73.520	73.660	68.067	3,835,300
2024-11-14	73.420	73.910	73.350	73.660	68.067	1,034,600
2024-11-13	73.980	74.240	73.750	73.860	68.251	1,309,300
2024-11-12	73.990	74.450	73.370	73.480	67.900	1,018,300
2024-11-11	74.270	74.660	73.730	74.000	68.381	1,531,500
2024-11-08	74.220	74.580	73.600	74.240	68.603	1,037,700
2024-11-07	72.680	74.030	72.480	73.870	68.261	1,230,100
2024-11-06	73.710	74.030	71.690	72.820	67.290	1,367,100
2024-11-05	71.690	73.210	71.440	73.160	67.605	991,600
2024-11-04	72.010	72.500	71.730	72.280	66.791	1,108,000
2024-11-01	71.800	72.730	71.350	71.420	65.997	932,800
2024-10-31	72.770	73.220	71.420	71.440	66.015	1,357,100
2024-10-30	72.410	73.190	72.120	72.700	67.180	2,472,200
2024-10-29	72.960	74.340	72.430	72.430	66.930	1,421,800
2024-10-28	71.370	72.130	71.360	71.750	66.302	740,100
2024-10-25	72.510	72.630	70.950	71.010	65.618	512,400
2024-10-24	72.030	72.610	71.800	72.000	66.533	617,500
2024-10-23	71.500	72.340	71.470	72.230	66.745	579,500
2024-10-22	71.520	72.380	71.280	71.870	66.413	560,800
2024-10-21	72.340	72.370	71.500	71.600	66.163	871,500
2024-10-18	72.000	72.620	71.750	72.570	67.059	759,700
2024-10-17	71.920	72.180	71.380	72.000	66.533	885,500
2024-10-16	71.900	72.590	71.770	72.250	66.764	809,000
2024-10-15	70.800	72.270	70.800	71.590	66.154	612,000
2024-10-14	70.040	70.930	69.800	70.710	65.341	762,400
2024-10-11	70.160	70.630	70.000	70.300	64.962	655,100
2024-10-10	70.670	70.990	69.470	69.770	64.472	749,600
2024-10-09	70.160	71.140	69.980	71.060	65.664	853,000
2024-10-08	70.740	71.230	69.980	70.160	64.832	660,200
2024-10-07	70.650	70.650	69.940	70.410	65.063	517,100
2024-10-04	70.780	71.110	70.060	70.850	65.470	523,700
2024-10-03	71.040	71.140	70.500	71.010	65.618	534,800
2024-10-02	71.530	71.830	70.700	71.050	65.655	780,500
2024-10-01	72.420	72.610	71.430	72.170	66.690	864,900
2024-09-30	71.250	72.300	70.970	72.230	66.745	947,100
2024-09-27	72.650	72.690	70.880	71.450	66.024	781,800
2024-09-26	72.030	72.210	70.820	70.920	65.535	835,300
2024-09-25	72.670	72.900	72.000	72.400	66.902	736,100
2024-09-24	71.800	72.960	71.730	72.530	67.022	839,000
2024-09-23	72.340	72.670	72.010	72.140	66.662	986,200
2024-09-20	71.830	72.400	71.400	71.590	66.154	2,242,500
2024-09-19	73.920	73.920	71.600	72.130	66.653	2,214,900
2024-09-18	73.490	74.300	72.950	73.360	67.789	1,497,600
2024-09-17	74.680	74.990	73.470	73.680	68.085	1,029,700
2024-09-16	74.580	75.230	74.280	74.770	69.092	819,300
2024-09-13	74.710	74.890	74.060	74.680	69.009	1,016,800
2024-09-12	74.020	75.260	73.530	74.360	68.714	1,154,400
2024-09-11	74.730	74.750	73.440	74.430	68.159	847,800
2024-09-10	74.700	75.190	74.380	75.180	68.846	1,097,000
2024-09-09	72.560	74.520	72.530	74.440	68.168	1,172,900
2024-09-06	73.250	73.690	72.380	72.620	66.502	836,400
2024-09-05	73.120	73.860	72.910	73.300	67.124	1,070,700
2024-09-04	72.900	73.720	72.520	72.900	66.758	917,000
2024-09-03	72.210	72.790	72.010	72.500	66.392	827,900
2024-08-30	71.980	72.890	71.810	72.690	66.566	1,492,900
2024-08-29	71.660	71.780	71.260	71.670	65.632	652,700
2024-08-28	71.380	71.770	71.270	71.660	65.622	791,000
2024-08-27	70.950	71.450	70.540	71.270	65.265	891,700
2024-08-26	71.870	71.970	71.060	71.250	65.247	718,000
2024-08-23	70.880	71.730	70.840	71.420	65.403	1,082,200

← NewerPage 9 of 79 · 4,729 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.