Regency Centers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 73.420 | 74.080 | 72.860 | 73.240 | 73.240 | 1,508,500 |
| 2026-10-15 | 73.130 | 73.410 | 72.410 | 73.040 | 73.040 | 1,693,500 |
| 2026-10-14 | 71.650 | 71.910 | 70.950 | 71.770 | 71.770 | 1,496,900 |
| 2026-10-13 | 72.430 | 72.650 | 70.920 | 71.650 | 71.650 | 1,422,900 |
| 2026-10-12 | 72.110 | 72.140 | 71.540 | 71.710 | 71.710 | 1,057,800 |
| 2026-10-09 | 71.640 | 72.270 | 71.430 | 72.050 | 72.050 | 1,192,900 |
| 2026-10-08 | 71.020 | 71.590 | 70.380 | 71.480 | 71.480 | 1,639,700 |
| 2026-10-07 | 71.420 | 71.550 | 70.760 | 70.800 | 70.800 | 1,319,800 |
| 2026-10-06 | 71.230 | 71.860 | 71.070 | 71.420 | 71.420 | 1,129,600 |
| 2026-10-05 | 71.660 | 71.670 | 70.860 | 71.330 | 71.330 | 1,517,700 |
| 2026-10-02 | 72.050 | 72.500 | 71.450 | 71.600 | 71.600 | 1,138,400 |
| 2026-10-01 | 71.620 | 71.960 | 70.930 | 71.800 | 71.800 | 1,117,800 |
| 2026-09-30 | 73.110 | 73.160 | 71.850 | 71.880 | 71.880 | 1,234,800 |
| 2026-09-29 | 73.140 | 73.480 | 72.370 | 72.660 | 72.660 | 1,004,100 |
| 2026-09-28 | 73.300 | 73.580 | 72.860 | 73.330 | 73.330 | 1,024,900 |
| 2026-09-25 | 73.200 | 73.330 | 72.190 | 73.230 | 73.230 | 1,084,800 |
| 2026-09-24 | 72.940 | 73.230 | 72.560 | 72.920 | 72.920 | 1,471,900 |
| 2026-09-23 | 73.240 | 73.540 | 72.680 | 72.730 | 72.730 | 1,689,600 |
| 2026-09-22 | 73.180 | 73.670 | 72.860 | 73.530 | 73.530 | 1,469,500 |
| 2026-09-21 | 73.200 | 73.300 | 72.450 | 72.920 | 72.920 | 1,345,900 |
| 2026-09-18 | 72.850 | 73.320 | 72.340 | 72.950 | 72.950 | 2,439,400 |
| 2026-09-17 | 73.370 | 73.540 | 72.750 | 73.120 | 73.120 | 1,424,800 |
| 2026-09-16 | 74.010 | 74.530 | 72.540 | 73.260 | 73.260 | 1,444,700 |
| 2026-09-15 | 74.480 | 74.480 | 73.760 | 74.050 | 74.050 | 1,217,800 |
| 2026-09-14 | 74.910 | 75.830 | 74.290 | 74.530 | 74.530 | 1,287,600 |
| 2026-09-11 | 75.050 | 75.160 | 74.330 | 74.620 | 74.620 | 1,619,000 |
| 2026-09-10 | 75.430 | 75.830 | 74.810 | 75.310 | 74.555 | 1,729,600 |
| 2026-09-09 | 75.930 | 76.250 | 75.150 | 75.340 | 74.585 | 1,330,500 |
| 2026-09-08 | 75.160 | 76.170 | 75.120 | 75.930 | 75.169 | 1,324,800 |
| 2026-09-04 | 75.400 | 76.270 | 75.230 | 75.260 | 74.506 | 884,100 |
| 2026-09-03 | 76.320 | 76.540 | 75.720 | 75.920 | 75.159 | 1,268,800 |
| 2026-09-02 | 76.440 | 76.440 | 75.520 | 75.810 | 75.050 | 1,031,600 |
| 2026-09-01 | 75.130 | 76.070 | 75.020 | 76.060 | 75.298 | 1,490,900 |
| 2026-08-31 | 75.500 | 75.600 | 74.640 | 74.770 | 74.020 | 1,783,900 |
| 2026-08-28 | 75.460 | 75.820 | 75.010 | 75.520 | 74.763 | 847,900 |
| 2026-08-27 | 75.660 | 75.880 | 75.380 | 75.460 | 74.704 | 654,100 |
| 2026-08-26 | 76.890 | 76.890 | 76.340 | 76.380 | 75.614 | 762,800 |
| 2026-08-25 | 76.810 | 77.150 | 76.290 | 76.720 | 75.951 | 670,800 |
| 2026-08-24 | 76.490 | 77.090 | 76.310 | 76.690 | 75.921 | 836,200 |
| 2026-08-21 | 76.810 | 77.180 | 75.780 | 76.060 | 75.298 | 1,114,700 |
| 2026-08-20 | 76.150 | 77.060 | 76.100 | 76.510 | 75.743 | 1,064,300 |
| 2026-08-19 | 76.410 | 76.490 | 75.870 | 76.400 | 75.634 | 1,487,600 |
| 2026-08-18 | 76.850 | 76.980 | 76.010 | 76.190 | 75.426 | 1,437,400 |
| 2026-08-17 | 76.490 | 76.580 | 76.000 | 76.370 | 75.604 | 730,900 |
| 2026-08-14 | 76.880 | 77.220 | 76.640 | 76.710 | 75.941 | 645,200 |
| 2026-08-13 | 76.020 | 77.010 | 75.900 | 76.860 | 76.090 | 1,213,300 |
| 2026-08-12 | 75.820 | 76.080 | 75.510 | 75.740 | 74.981 | 890,000 |
| 2026-08-11 | 75.960 | 76.330 | 75.350 | 75.820 | 75.060 | 1,099,400 |
| 2026-08-10 | 77.000 | 77.280 | 75.700 | 76.110 | 75.347 | 1,255,900 |
| 2026-08-07 | 76.930 | 77.640 | 76.040 | 77.120 | 76.347 | 1,606,800 |
| 2026-08-06 | 79.730 | 80.700 | 76.910 | 76.960 | 76.189 | 2,584,900 |
| 2026-08-05 | 79.450 | 79.540 | 78.650 | 79.070 | 78.277 | 1,384,200 |
| 2026-08-04 | 79.550 | 79.880 | 78.360 | 79.430 | 78.634 | 1,915,800 |
| 2026-08-03 | 80.340 | 80.810 | 79.450 | 80.300 | 79.495 | 1,627,400 |
| 2026-07-31 | 80.210 | 81.260 | 79.940 | 80.290 | 79.485 | 1,323,600 |
| 2026-07-30 | 80.040 | 81.140 | 79.680 | 80.360 | 79.554 | 1,660,200 |
| 2026-07-29 | 81.070 | 81.440 | 80.530 | 81.110 | 80.297 | 1,801,000 |
| 2026-07-28 | 82.790 | 83.010 | 80.860 | 80.970 | 80.158 | 1,606,400 |
| 2026-07-27 | 81.990 | 83.010 | 81.990 | 82.340 | 81.515 | 1,033,200 |
| 2026-07-24 | 81.200 | 82.240 | 81.200 | 82.150 | 81.326 | 1,635,500 |
Page 1 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.