Regency Centers Corporation

Regency Centers Corporation Historical Data

- Last 30 Years Annual Avg 7.31%

- CAGR 4.83%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1993												-2.92% 16.62		16.62
1994	7.58% 17.88	4.87% 18.75	-4.64% 17.88	-0.73% 17.75	-1.41% 17.5	-0.69% 17.38	-4.37% 16.62	2.29% 17	-5.88% 16	-0.75% 15.88	-3.15% 15.38	8.91% 16.75	0.78%	17.42
1995	-3.76% 16.12	2.36% 16.5	-3.03% 16	-0.75% 15.88	8.63% 17.25	-1.45% 17	-0.71% 16.88	5.92% 17.88	-1.45% 17.62	-3.52% 17	-2.94% 16.5	4.55% 17.25	2.99%	18.26
1996	-3.65% 16.62	-0.72% 16.5	2.30% 16.88	2.96% 17.38	8.63% 18.88	10.59% 20.88	-1.82% 20.5	3.02% 21.12	5.97% 22.38	-2.82% 21.75	10.34% 24	9.38% 26.25	52.17%	19.14
1997	-0.50% 26.12	4.33% 27.25	-1.83% 26.75	-2.80% 26	1.46% 26.38	3.30% 27.25	-1.61% 26.81	-0.93% 26.56	0.72% 26.75	-3.74% 25.75	3.15% 26.56	4.25% 27.69	5.49%	20.06
1998	-1.81% 27.19	-3.68% 26.19	0.95% 26.44	-2.61% 25.75	-4.85% 24.5	2.53% 25.12	-5.45% 23.75	-7.12% 22.06	3.99% 22.94	0.52% 23.06	1.08% 23.31	-4.55% 22.25	-19.65%	21.03
1999	-4.22% 21.31	-4.97% 20.25	-7.41% 18.75	15.31% 21.62	2.04% 22.06	-0.54% 21.94	-3.74% 21.12	-0.57% 21	0.00% 21	-5.67% 19.81	2.22% 20.25	-1.23% 20	-10.11%	22.05
2000	-2.20% 19.56	-3.32% 18.91	4.44% 19.75	11.39% 22	-4.27% 21.06	12.68% 23.73	1.14% 24	-5.75% 22.62	1.41% 22.94	-1.92% 22.5	-3.33% 21.75	8.92% 23.69	18.45%	23.12
2001	2.36% 24.25	-1.24% 23.95	4.38% 25	-0.20% 24.95	-2.97% 24.21	4.92% 25.4	1.26% 25.72	-0.93% 25.48	1.06% 25.75	-3.88% 24.75	5.05% 26	6.73% 27.75	17.14%	24.24
2002	3.42% 28.7	-1.39% 28.3	2.54% 29.02	1.31% 29.4	-0.14% 29.36	0.99% 29.65	6.24% 31.5	0.79% 31.75	-2.36% 31	0.84% 31.26	-1.15% 30.9	4.85% 32.4	16.76%	25.41
2003	-2.22% 31.68	1.55% 32.17	2.42% 32.95	0.15% 33	2.97% 33.98	2.94% 34.98	4.00% 36.38	-3.02% 35.28	4.45% 36.85	0.62% 37.08	6.53% 39.5	0.89% 39.85	22.99%	26.64
2004	4.64% 41.7	0.60% 41.95	11.39% 46.73	-18.87% 37.91	6.30% 40.3	6.45% 42.9	-0.93% 42.5	8.24% 46	1.07% 46.49	5.10% 48.86	6.43% 52	6.54% 55.4	39.02%	27.93
2005	-10.83% 49.4	3.24% 51	-6.61% 47.63	10.54% 52.65	6.08% 55.85	2.42% 57.2	7.87% 61.7	-5.46% 58.33	-1.51% 57.45	-3.10% 55.67	4.28% 58.05	1.55% 58.95	6.41%	29.28
2006	9.33% 64.45	0.08% 64.5	4.17% 67.19	-6.10% 63.09	-2.35% 61.61	0.88% 62.15	3.17% 64.12	4.91% 67.27	2.21% 68.76	4.94% 72.16	9.45% 78.98	-1.03% 78.17	32.60%	30.69
2007	11.42% 87.1	-1.56% 85.74	-2.55% 83.55	-1.38% 82.4	-4.65% 78.57	-10.27% 70.5	-7.99% 64.87	7.09% 69.47	10.48% 76.75	-6.87% 71.48	-7.05% 66.44	-2.93% 64.49	-17.50%	32.17
2008	-4.74% 61.43	-3.39% 59.35	9.12% 64.76	10.52% 71.57	-7.10% 66.49	-11.08% 59.12	0.64% 59.5	4.15% 61.97	7.62% 66.69	-40.83% 39.46	-9.76% 35.61	31.14% 46.7	-27.59%	33.72
2009	-24.41% 35.3	-23.57% 26.98	-1.52% 26.57	40.95% 37.45	-4.86% 35.63	-2.02% 34.91	-8.11% 32.08	4.58% 33.55	10.43% 37.05	-9.45% 33.55	-0.24% 33.47	4.75% 35.06	-24.93%	35.35
2010	-4.48% 33.49	3.52% 34.67	8.08% 37.47	9.55% 41.05	-10.48% 36.75	-6.39% 34.4	9.71% 37.74	-3.39% 36.46	8.26% 39.47	6.87% 42.18	-3.46% 40.72	3.73% 42.24	20.48%	37.06
2011	2.06% 43.11	4.96% 45.25	-3.91% 43.48	8.23% 47.06	-1.59% 46.31	-5.05% 43.97	2.16% 44.92	-8.15% 41.26	-14.37% 35.33	15.94% 40.96	-9.28% 37.16	1.24% 37.62	-10.94%	38.85
2012	9.84% 41.32	3.56% 42.79	3.95% 44.48	1.08% 44.96	-2.56% 43.81	8.58% 47.57	0.59% 47.85	2.40% 49	-0.55% 48.73	-1.46% 48.02	-2.44% 46.85	0.58% 47.12	25.25%	40.73
2013	5.75% 49.83	4.11% 51.88	1.99% 52.91	6.33% 56.26	-8.28% 51.6	-1.53% 50.81	3.78% 52.73	-9.82% 47.55	1.68% 48.35	6.85% 51.66	-9.33% 46.84	-1.15% 46.3	-1.74%	42.70
2014	3.97% 48.14	5.46% 50.77	0.57% 51.06	2.68% 52.43	1.85% 53.4	4.27% 55.68	-2.37% 54.36	5.11% 57.14	-5.79% 53.83	12.76% 60.7	1.29% 61.48	3.74% 63.78	37.75%	44.76
2015	7.49% 68.56	-4.27% 65.63	3.67% 68.04	-7.73% 62.78	0.57% 63.14	-6.59% 58.98	8.46% 63.97	-7.28% 59.31	4.79% 62.15	9.35% 67.96	-0.85% 67.38	1.10% 68.12	6.80%	46.92
2016	6.27% 72.39	-2.50% 70.58	6.05% 74.85	-1.54% 73.7	3.93% 76.6	9.31% 83.73	1.43% 84.93	-5.17% 80.54	-3.79% 77.49	-6.99% 72.07	-7.26% 66.84	3.16% 68.95	1.22%	49.19
2017	1.13% 69.73	0.89% 70.35	-5.63% 66.39	-4.84% 63.18	-3.67% 60.86	2.92% 62.64	5.72% 66.22	-2.87% 64.32	-3.54% 62.04	-0.79% 61.55	10.17% 67.81	2.02% 69.18	0.33%	51.57
2018	-9.06% 62.91	-7.63% 58.11	1.50% 58.98	-0.22% 58.85	-1.31% 58.08	6.89% 62.08	2.50% 63.63	3.77% 66.03	-2.06% 64.67	-2.03% 63.36	0.47% 63.66	-7.82% 58.68	-15.18%	54.06
2019	10.77% 65	0.38% 65.25	3.43% 67.49	-0.47% 67.17	-1.80% 65.96	1.18% 66.74	-0.06% 66.7	-3.28% 64.51	7.72% 69.49	-3.24% 67.24	-3.27% 65.04	-3.00% 63.09	7.52%	56.67
2020	-1.66% 62.04	-7.41% 57.44	-33.10% 38.43	14.26% 43.91	-2.55% 42.79	7.24% 45.89	-10.59% 41.03	-3.22% 39.71	-4.26% 38.02	-6.39% 35.59	28.07% 45.58	0.02% 45.59	-27.74%	59.41
2021	3.49% 47.18	16.11% 54.78	3.52% 56.71	12.26% 63.66	1.48% 64.6	-0.82% 64.07	2.09% 65.41	4.91% 68.62	-1.88% 67.33	4.57% 70.41	-1.52% 69.34	8.67% 75.35	65.28%	62.28
2022	-4.78% 71.75	-8.17% 65.89	8.27% 71.34	-3.52% 68.83	-0.90% 68.21	-13.05% 59.31	8.63% 64.43	-5.57% 60.84	-11.49% 53.85	12.37% 60.51	9.78% 66.43	-5.92% 62.5	-17.05%	65.29
2023	6.61% 66.63	-5.60% 62.9	-2.73% 61.18	0.41% 61.43	-8.40% 56.27	9.77% 61.77	6.09% 65.53	-5.08% 62.2	-4.44% 59.44	1.38% 60.26	4.18% 62.78	6.72% 67	7.20%	68.44
2024	-6.46% 62.67	-1.15% 61.95	-2.24% 60.56	-2.21% 59.22	3.68% 61.4	1.30% 62.2	8.26% 67.34	7.94% 72.69	-0.63% 72.23	-1.91% 70.85			5.75%	71.75

Data Source: Yahoo

Performance

Today’s Low

70.06

Today’s High

71.09

52W Low

56.51

52W High

75.26

Today Open

70.78

Prev. Close

71.01

Volume

483081

Regency Centers Corporation historical chart

52-Week Range

56.51 - 75.26

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_816889

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

70.06 - 71.09

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:00 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

REG

Regency Centers Corporation Dividend History

Type	Amount	Ex Date
Cash Dividend	0.67	12 Sep 2024
Cash Dividend	0.67	12 Jun 2024
Cash Dividend	0.67	12 Mar 2024
Cash Dividend	0.67	13 Dec 2023
Cash Dividend	0.65	13 Sep 2023
Cash Dividend	0.65	13 Jun 2023
Cash Dividend	0.65	14 Mar 2023
Cash Dividend	0.65	15 Dec 2022
Cash Dividend	0.62	14 Sep 2022
Cash Dividend	0.62	14 Jun 2022
Cash Dividend	0.62	14 Mar 2022
Cash Dividend	0.62	15 Dec 2021
Cash Dividend	0.60	14 Sep 2021
Cash Dividend	0.60	14 Jun 2021
Cash Dividend	0.60	12 Mar 2021
Cash Dividend	0.60	15 Dec 2020
Cash Dividend	0.60	13 Aug 2020
Cash Dividend	0.60	15 May 2020
Cash Dividend	0.60	21 Feb 2020
Cash Dividend	0.58	08 Nov 2019
Cash Dividend	0.58	09 Aug 2019
Cash Dividend	0.58	10 May 2019
Cash Dividend	0.58	22 Feb 2019
Cash Dividend	0.56	13 Nov 2018
Cash Dividend	0.56	14 Aug 2018
Cash Dividend	0.56	15 May 2018
Cash Dividend	0.56	16 Feb 2018
Cash Dividend	0.53	14 Nov 2017
Cash Dividend	0.53	14 Aug 2017
Cash Dividend	0.53	18 May 2017
Cash Dividend	0.51	22 Feb 2017
Cash Dividend	0.50	14 Nov 2016
Cash Dividend	0.50	15 Aug 2016
Cash Dividend	0.50	16 May 2016
Cash Dividend	0.50	18 Feb 2016
Cash Dividend	0.49	16 Nov 2015
Cash Dividend	0.49	17 Aug 2015
Cash Dividend	0.49	18 May 2015
Cash Dividend	0.49	19 Feb 2015
Cash Dividend	0.47	17 Nov 2014
Cash Dividend	0.47	18 Aug 2014
Cash Dividend	0.47	19 May 2014
Cash Dividend	0.47	20 Feb 2014
Cash Dividend	0.46	08 Nov 2013
Cash Dividend	0.46	12 Aug 2013
Cash Dividend	0.46	20 May 2013
Cash Dividend	0.46	11 Feb 2013
Cash Dividend	0.46	09 Nov 2012
Cash Dividend	0.46	13 Aug 2012
Cash Dividend	0.46	14 May 2012
Cash Dividend	0.46	13 Feb 2012
Cash Dividend	0.46	14 Nov 2011
Cash Dividend	0.46	15 Aug 2011
Cash Dividend	0.46	16 May 2011
Cash Dividend	0.46	14 Feb 2011
Cash Dividend	0.46	15 Nov 2010
Cash Dividend	0.46	16 Aug 2010
Cash Dividend	0.46	17 May 2010
Cash Dividend	0.46	12 Feb 2010
Cash Dividend	0.46	16 Nov 2009
Cash Dividend	0.46	17 Aug 2009
Cash Dividend	0.46	18 May 2009
Cash Dividend	0.73	13 Feb 2009
Cash Dividend	0.73	17 Nov 2008
Cash Dividend	0.73	18 Aug 2008
Cash Dividend	0.73	19 May 2008
Cash Dividend	0.73	15 Feb 2008
Cash Dividend	0.66	09 Nov 2007
Cash Dividend	0.66	13 Aug 2007
Cash Dividend	0.66	14 May 2007
Cash Dividend	0.66	12 Feb 2007
Cash Dividend	0.60	13 Nov 2006
Cash Dividend	0.60	14 Aug 2006
Cash Dividend	0.60	15 May 2006
Cash Dividend	0.60	13 Feb 2006
Cash Dividend	0.55	10 Nov 2005
Cash Dividend	0.55	12 Aug 2005
Cash Dividend	0.55	16 May 2005
Cash Dividend	0.55	11 Feb 2005
Cash Dividend	0.53	08 Nov 2004
Cash Dividend	0.53	09 Aug 2004
Cash Dividend	0.53	10 May 2004
Cash Dividend	0.53	09 Feb 2004
Cash Dividend	0.52	17 Nov 2003
Cash Dividend	0.52	22 Aug 2003
Cash Dividend	0.52	19 May 2003
Cash Dividend	0.52	14 Feb 2003
Cash Dividend	0.51	15 Nov 2002
Cash Dividend	0.51	19 Aug 2002
Cash Dividend	0.51	09 May 2002
Cash Dividend	0.51	08 Feb 2002
Cash Dividend	0.50	07 Nov 2001
Cash Dividend	0.50	09 Aug 2001
Cash Dividend	0.50	09 May 2001
Cash Dividend	0.50	08 Feb 2001
Cash Dividend	0.48	09 Nov 2000
Cash Dividend	0.48	09 Aug 2000
Cash Dividend	0.48	10 May 2000
Cash Dividend	0.48	09 Feb 2000
Cash Dividend	0.46	08 Nov 1999
Cash Dividend	0.46	10 Aug 1999
Cash Dividend	0.46	10 May 1999
Cash Dividend	0.46	10 Feb 1999
Cash Dividend	0.44	06 Nov 1998
Cash Dividend	0.44	10 Aug 1998
Cash Dividend	0.44	12 May 1998
Cash Dividend	0.44	10 Feb 1998
Cash Dividend	0.42	07 Nov 1997
Cash Dividend	0.42	08 Aug 1997
Cash Dividend	0.42	12 May 1997
Cash Dividend	0.42	10 Feb 1997
Cash Dividend	0.41	06 Nov 1996
Cash Dividend	0.41	08 Aug 1996
Cash Dividend	0.41	09 May 1996
Cash Dividend	0.41	08 Feb 1996
Cash Dividend	0.40	08 Nov 1995
Cash Dividend	0.40	09 Aug 1995
Cash Dividend	0.40	08 May 1995
Cash Dividend	0.40	07 Feb 1995
Cash Dividend	0.40	04 Nov 1994
Cash Dividend	0.38	08 Aug 1994
Cash Dividend	0.38	09 May 1994
Cash Dividend	0.23	07 Feb 1994

Data Source: Yahoo

Regency Centers Corporation Split History

Data Source: Yahoo

Regency Centers Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	70.85	70.78	71.11	70.06	-0.16	-0.23%
03 Oct 2024	71.01	71.04	71.14	70.50	-0.04	-0.06%
02 Oct 2024	71.05	71.53	71.83	70.70	-1.12	-1.55%
01 Oct 2024	72.17	72.42	72.61	71.43	-0.06	-0.08%
30 Sep 2024	72.23	71.25	72.30	70.97	0.78	1.09%
27 Sep 2024	71.45	72.65	72.69	70.88	0.53	0.75%
26 Sep 2024	70.92	72.03	72.21	70.82	-1.48	-2.04%
25 Sep 2024	72.40	72.67	72.90	72.00	-0.13	-0.18%
24 Sep 2024	72.53	71.80	72.96	71.73	0.39	0.54%
23 Sep 2024	72.14	72.34	72.67	72.01	0.55	0.77%
20 Sep 2024	71.59	71.83	72.40	71.40	-0.54	-0.75%
19 Sep 2024	72.13	73.92	73.92	71.60	-1.23	-1.68%
18 Sep 2024	73.36	73.49	74.30	72.95	-0.32	-0.43%
17 Sep 2024	73.68	74.68	74.99	73.47	-1.09	-1.46%
16 Sep 2024	74.77	74.58	75.23	74.28	0.09	0.12%
13 Sep 2024	74.68	74.71	74.89	74.06	0.32	0.43%
12 Sep 2024	74.36	74.02	75.26	73.53	-0.07	-0.09%
11 Sep 2024	74.43	74.73	74.75	73.44	-0.75	-1.00%
10 Sep 2024	75.18	74.70	75.19	74.38	0.74	0.99%
09 Sep 2024	74.44	72.56	74.52	72.53	1.82	2.51%
06 Sep 2024	72.62	73.25	73.69	72.38	-0.68	-0.93%
05 Sep 2024	73.30	73.12	73.86	72.91	0.40	0.55%
04 Sep 2024	72.90	72.90	73.72	72.52	0.40	0.55%
03 Sep 2024	72.50	72.21	72.79	72.01	-0.19	-0.26%
30 Aug 2024	72.69	71.98	72.89	71.81	1.02	1.42%
29 Aug 2024	71.67	71.66	71.78	71.26	0.01	0.01%
28 Aug 2024	71.66	71.38	71.77	71.27	0.39	0.55%
27 Aug 2024	71.27	70.95	71.45	70.54	0.02	0.03%
26 Aug 2024	71.25	71.87	71.97	71.06	-0.17	-0.24%
23 Aug 2024	71.42	70.88	71.73	70.84	0.68	0.96%
22 Aug 2024	70.74	70.85	71.04	70.52	-0.04	-0.06%
21 Aug 2024	70.78	70.53	70.98	70.40	0.34	0.48%
20 Aug 2024	70.44	70.74	70.97	70.06	-0.07	-0.10%
19 Aug 2024	70.51	69.71	70.59	69.71	0.74	1.06%
16 Aug 2024	69.77	69.86	70.21	69.50	-0.24	-0.34%
15 Aug 2024	70.01	70.31	70.86	69.88	-0.25	-0.36%
14 Aug 2024	70.26	69.83	70.65	69.75	0.37	0.53%
13 Aug 2024	69.89	70.12	70.25	69.28	0.13	0.19%
12 Aug 2024	69.76	70.07	70.07	69.32	-0.65	-0.92%
09 Aug 2024	70.41	70.06	70.49	69.72	0.52	0.74%
08 Aug 2024	69.89	69.08	70.31	69.08	0.28	0.40%
07 Aug 2024	69.61	70.06	70.91	69.50	-0.18	-0.26%
06 Aug 2024	69.79	68.06	70.63	68.00	1.38	2.02%
05 Aug 2024	68.41	69.27	70.49	68.18	-1.88	-2.67%
02 Aug 2024	70.29	70.00	71.30	68.92	1.73	2.52%
01 Aug 2024	68.56	67.70	68.60	67.61	1.22	1.81%
31 Jul 2024	67.34	67.86	68.46	67.22	-1.05	-1.54%
30 Jul 2024	68.39	66.54	68.68	66.25	2.15	3.25%
29 Jul 2024	66.24	65.38	66.46	65.15	0.88	1.35%
26 Jul 2024	65.36	64.63	65.64	63.94	1.20	1.87%
25 Jul 2024	64.16	65.27	65.69	63.96	-0.63	-0.97%
24 Jul 2024	64.79	66.44	66.65	64.60	-1.63	-2.45%
23 Jul 2024	66.42	66.89	66.98	66.35	-0.40	-0.60%
22 Jul 2024	66.82	66.12	66.86	65.50	0.72	1.09%
19 Jul 2024	66.10	66.36	66.36	65.79	-0.09	-0.14%
18 Jul 2024	66.19	66.05	66.89	65.90	-0.17	-0.26%
17 Jul 2024	66.36	65.13	66.45	65.13	1.23	1.89%
16 Jul 2024	65.13	64.50	65.29	64.22	0.94	1.46%
15 Jul 2024	64.19	64.05	64.52	63.81	0.14	0.22%
12 Jul 2024	64.05	63.52	64.59	63.29	0.83	1.31%
11 Jul 2024	63.22	63.00	63.70	62.92	0.92	1.48%
10 Jul 2024	62.30	62.31	62.46	61.93	0.22	0.35%
09 Jul 2024	62.08	62.12	62.24	61.64	0.34	0.55%
08 Jul 2024	61.74	61.92	62.25	61.34	-0.21	-0.34%
05 Jul 2024	61.95	61.76	62.08	61.39	0.31	0.50%
03 Jul 2024	61.64	62.42	62.61	61.64	-0.36	-0.58%
02 Jul 2024	62.00	62.18	62.26	61.71	0.14	0.23%
01 Jul 2024	61.86	61.94	62.12	61.34	-0.34	-0.55%
28 Jun 2024	62.20	62.26	62.57	61.60	0.19	0.31%
27 Jun 2024	62.01	61.40	62.09	61.21	0.60	0.98%
26 Jun 2024	61.41	60.90	61.56	60.64	0.10	0.16%
25 Jun 2024	61.31	62.38	62.38	61.08	-0.95	-1.53%
24 Jun 2024	62.26	62.15	62.79	62.01	0.12	0.19%
21 Jun 2024	62.14	61.78	62.22	61.58	0.47	0.76%
20 Jun 2024	61.67	61.16	61.80	60.81	0.51	0.83%
18 Jun 2024	61.16	61.58	61.72	60.93	-0.27	-0.44%
17 Jun 2024	61.43	61.34	61.61	61.00	-0.34	-0.55%
14 Jun 2024	61.77	61.40	61.96	61.12	0.15	0.24%
13 Jun 2024	61.62	60.53	62.03	60.33	1.01	1.67%
12 Jun 2024	60.61	61.14	61.86	60.46	0.01	0.02%
11 Jun 2024	60.60	60.35	61.17	60.15	-0.16	-0.26%
10 Jun 2024	60.76	60.87	61.31	60.00	-0.48	-0.78%
07 Jun 2024	61.24	60.84	61.40	60.76	-0.24	-0.39%
06 Jun 2024	61.48	60.86	61.76	60.86	0.22	0.36%
05 Jun 2024	61.26	61.49	61.63	60.95	-0.30	-0.49%
04 Jun 2024	61.56	61.78	62.14	61.52	-0.38	-0.61%
03 Jun 2024	61.94	61.47	62.14	61.46	0.54	0.88%
31 May 2024	61.40	60.48	61.49	60.13	1.31	2.18%
30 May 2024	60.09	59.41	60.17	59.22	1.40	2.39%
29 May 2024	58.69	58.30	58.73	58.19	-0.22	-0.37%
28 May 2024	58.91	59.68	60.05	58.85	-0.38	-0.64%
24 May 2024	59.29	59.66	59.70	59.07	0.02	0.03%
23 May 2024	59.27	60.01	60.27	59.24	-1.05	-1.74%
22 May 2024	60.32	60.09	60.75	60.01	0.15	0.25%
21 May 2024	60.17	59.85	60.19	59.72	0.22	0.37%
20 May 2024	59.95	60.89	60.89	59.83	-0.94	-1.54%
17 May 2024	60.89	60.54	61.30	60.09	0.77	1.28%
16 May 2024	60.12	60.78	60.78	60.02	-0.43	-0.71%
15 May 2024	60.55	60.53	60.62	60.04	0.80	1.34%
14 May 2024	59.75	60.25	60.26	59.33	-0.05	-0.08%
13 May 2024	59.80	59.90	59.96	59.52	0.23	0.39%
10 May 2024	59.57	59.35	59.65	59.31	0.25	0.42%
09 May 2024	59.32	58.99	59.34	58.58	0.65	1.11%
08 May 2024	58.67	59.23	59.97	58.50	-0.77	-1.30%
07 May 2024	59.44	59.40	60.03	59.20	0.51	0.87%
06 May 2024	58.93	59.34	59.41	58.30	-0.07	-0.12%
03 May 2024	59.00	60.67	61.07	58.08	-1.02	-1.70%
02 May 2024	60.02	59.22	60.17	59.19	0.91	1.54%
01 May 2024	59.11	59.21	60.06	58.50	-0.11	-0.19%
30 Apr 2024	59.22	58.56	59.80	58.50	0.21	0.36%
29 Apr 2024	59.01	58.43	59.14	58.39	0.73	1.25%
26 Apr 2024	58.28	59.06	59.38	58.25	-0.78	-1.32%
25 Apr 2024	59.06	59.30	59.47	58.74	-0.55	-0.92%
24 Apr 2024	59.61	60.10	60.14	59.57	-0.47	-0.78%
23 Apr 2024	60.08	59.18	60.21	59.18	0.87	1.47%
22 Apr 2024	59.21	58.55	59.38	58.19	0.84	1.44%
19 Apr 2024	58.37	58.06	58.59	57.79	0.61	1.06%
18 Apr 2024	57.76	57.21	57.93	56.94	0.47	0.82%
17 Apr 2024	57.29	57.05	57.56	56.92	0.31	0.54%
16 Apr 2024	56.98	57.61	57.73	56.51	-0.94	-1.62%
15 Apr 2024	57.92	58.79	58.83	57.50	-0.57	-0.97%
12 Apr 2024	58.49	58.00	58.57	57.84	0.30	0.52%
11 Apr 2024	58.19	58.60	58.77	57.68	-0.16	-0.27%
10 Apr 2024	58.35	58.73	59.22	58.20	-1.85	-3.07%
09 Apr 2024	60.20	59.33	60.30	59.14	1.01	1.71%
08 Apr 2024	59.19	59.09	59.57	58.58	0.39	0.66%
05 Apr 2024	58.80	58.88	59.26	58.33	-0.30	-0.51%
04 Apr 2024	59.10	60.04	60.38	58.84	-0.64	-1.07%
03 Apr 2024	59.74	59.41	59.78	59.25	0.07	0.12%
02 Apr 2024	59.67	59.51	59.76	58.96	0.02	0.03%
01 Apr 2024	59.65	60.70	60.70	59.63	-0.91	-1.50%
28 Mar 2024	60.56	60.43	60.80	60.26	0.39	0.65%
27 Mar 2024	60.17	59.39	60.20	59.27	1.26	2.14%
26 Mar 2024	58.91	59.29	59.29	58.89	-0.19	-0.32%
25 Mar 2024	59.10	59.63	59.75	59.04	-0.24	-0.40%
22 Mar 2024	59.34	60.86	60.86	59.23	-1.39	-2.29%
21 Mar 2024	60.73	60.43	60.89	60.33	0.47	0.78%
20 Mar 2024	60.26	58.84	60.42	58.74	1.02	1.72%
19 Mar 2024	59.24	59.54	59.82	59.05	-0.14	-0.24%
18 Mar 2024	59.38	59.26	59.67	59.12	0.30	0.51%
15 Mar 2024	59.08	58.52	59.50	58.52	-0.18	-0.30%
14 Mar 2024	59.26	60.31	60.34	58.81	-1.36	-2.24%
13 Mar 2024	60.62	60.75	61.30	60.53	-0.09	-0.15%
12 Mar 2024	60.71	61.00	61.18	60.50	-1.24	-2.00%
11 Mar 2024	61.95	61.62	62.09	61.42	0.08	0.13%
08 Mar 2024	61.87	62.21	62.21	61.28	0.44	0.72%
07 Mar 2024	61.43	61.51	61.83	61.02	0.05	0.08%
06 Mar 2024	61.38	62.08	62.23	61.16	-0.56	-0.90%
05 Mar 2024	61.94	62.77	63.03	61.74	-0.96	-1.53%
04 Mar 2024	62.90	61.84	62.93	61.54	1.15	1.86%
01 Mar 2024	61.75	61.95	62.22	61.15	-0.20	-0.32%
29 Feb 2024	61.95	61.18	62.30	61.10	0.98	1.61%
28 Feb 2024	60.97	60.01	61.00	60.01	0.44	0.73%
27 Feb 2024	60.53	60.50	61.11	60.35	0.30	0.50%
26 Feb 2024	60.23	60.57	60.80	60.06	-0.50	-0.82%
23 Feb 2024	60.73	60.91	61.11	60.72	-0.34	-0.56%
22 Feb 2024	61.07	61.20	61.28	60.68	-0.15	-0.25%
21 Feb 2024	61.22	60.98	61.42	60.58	0.60	0.99%
20 Feb 2024	60.62	60.71	61.32	60.37	-0.19	-0.31%
16 Feb 2024	60.81	60.72	61.18	60.27	-0.43	-0.70%
15 Feb 2024	61.24	60.94	61.40	60.85	1.05	1.74%
14 Feb 2024	60.19	60.46	60.93	59.68	-0.23	-0.38%
13 Feb 2024	60.42	59.55	60.43	58.76	-0.28	-0.46%
12 Feb 2024	60.70	61.42	61.78	60.34	-0.62	-1.01%
09 Feb 2024	61.32	60.10	62.09	60.01	-0.82	-1.32%
08 Feb 2024	62.14	61.71	62.51	61.61	0.20	0.32%
07 Feb 2024	61.94	62.25	62.43	61.80	-0.27	-0.43%
06 Feb 2024	62.21	61.21	62.69	61.02	0.98	1.60%
05 Feb 2024	61.23	61.83	61.92	61.11	-1.37	-2.19%
02 Feb 2024	62.60	62.97	63.00	61.83	-1.05	-1.65%
01 Feb 2024	63.65	62.67	63.67	62.10	0.98	1.56%
31 Jan 2024	62.67	63.36	63.76	62.47	-0.51	-0.81%
30 Jan 2024	63.18	63.53	63.63	63.00	-0.32	-0.50%
29 Jan 2024	63.50	63.40	63.57	62.88	-0.10	-0.16%
26 Jan 2024	63.60	64.25	64.29	63.53	-0.37	-0.58%
25 Jan 2024	63.97	63.56	64.00	62.77	1.76	2.83%
24 Jan 2024	62.21	63.63	63.85	62.09	-0.82	-1.30%
23 Jan 2024	63.03	63.30	63.38	62.66	0.06	0.10%
22 Jan 2024	62.97	63.06	63.81	62.79	0.24	0.38%
19 Jan 2024	62.73	62.63	62.95	61.79	0.43	0.69%
18 Jan 2024	62.30	62.39	62.58	61.62	-0.17	-0.27%
17 Jan 2024	62.47	62.75	63.58	62.13	-0.86	-1.36%
16 Jan 2024	63.33	63.66	63.97	63.06	-0.74	-1.15%
12 Jan 2024	64.07	64.88	65.07	63.81	-0.11	-0.17%
11 Jan 2024	64.18	64.10	64.43	63.74	-0.28	-0.43%
10 Jan 2024	64.46	64.39	64.85	64.33	-0.07	-0.11%
09 Jan 2024	64.53	64.29	64.73	63.97	-0.47	-0.72%
08 Jan 2024	65.00	65.24	65.24	64.56	0.00	0.00%
05 Jan 2024	65.00	65.35	65.73	64.57	-0.58	-0.88%
04 Jan 2024	65.58	65.46	65.99	65.22	-0.18	-0.27%
03 Jan 2024	65.76	67.36	67.36	65.56	-1.97	-2.91%
02 Jan 2024	67.73	66.86	67.76	66.54	0.73	1.09%
29 Dec 2023	67.00	67.43	67.63	66.85	-0.65	-0.96%
28 Dec 2023	67.65	67.00	67.65	66.89	0.58	0.86%
27 Dec 2023	67.07	67.28	67.28	66.75	-0.14	-0.21%
26 Dec 2023	67.21	66.56	67.32	66.56	0.60	0.90%
22 Dec 2023	66.61	66.63	67.43	66.50	0.05	0.08%
21 Dec 2023	66.56	66.84	66.84	65.86	1.02	1.56%
20 Dec 2023	65.54	66.38	66.99	65.50	-0.84	-1.27%
19 Dec 2023	66.38	66.95	67.16	66.20	-0.36	-0.54%
18 Dec 2023	66.74	67.31	67.33	66.60	-0.17	-0.25%
15 Dec 2023	66.91	67.58	67.82	66.43	-0.94	-1.39%
14 Dec 2023	67.85	67.59	68.47	67.37	1.18	1.77%
13 Dec 2023	66.67	63.97	66.97	63.60	2.42	3.77%
12 Dec 2023	64.25	64.64	64.80	63.85	-0.08	-0.12%
11 Dec 2023	64.33	63.96	64.36	63.68	0.37	0.58%
08 Dec 2023	63.96	63.24	64.00	62.61	0.49	0.77%
07 Dec 2023	63.47	63.90	64.30	63.34	-0.30	-0.47%
06 Dec 2023	63.77	64.76	65.08	63.66	-0.78	-1.21%
05 Dec 2023	64.55	64.96	64.96	64.18	-0.58	-0.89%
04 Dec 2023	65.13	63.59	65.19	63.46	1.17	1.83%
01 Dec 2023	63.96	62.75	64.29	62.49	1.18	1.88%
30 Nov 2023	62.78	62.05	62.85	61.62	1.31	2.13%
29 Nov 2023	61.47	62.20	62.86	61.37	-0.38	-0.61%
28 Nov 2023	61.85	61.59	61.93	61.28	0.09	0.15%
27 Nov 2023	61.76	61.34	62.15	60.90	0.44	0.72%
24 Nov 2023	61.32	61.10	61.47	61.00	0.11	0.18%
22 Nov 2023	61.21	61.53	61.57	60.93	0.26	0.43%
21 Nov 2023	60.95	61.43	61.57	60.89	-0.81	-1.31%
20 Nov 2023	61.76	61.75	61.78	61.12	-0.04	-0.06%
17 Nov 2023	61.80	61.95	62.09	61.20	0.49	0.80%
16 Nov 2023	61.31	62.22	62.37	61.17	-0.91	-1.46%
15 Nov 2023	62.22	62.15	62.77	61.72	-0.35	-0.56%
14 Nov 2023	62.57	61.28	63.49	61.28	2.81	4.70%
13 Nov 2023	59.76	60.15	60.32	59.53	-0.69	-1.14%
10 Nov 2023	60.45	59.98	60.57	59.43	1.04	1.75%
09 Nov 2023	59.41	60.95	60.95	59.18	-1.25	-2.06%
08 Nov 2023	60.66	60.30	60.71	60.04	0.53	0.88%
07 Nov 2023	60.13	61.38	61.95	60.06	-1.10	-1.80%
06 Nov 2023	61.23	62.46	62.46	60.56	-1.51	-2.41%
03 Nov 2023	62.74	62.74	63.94	62.63	0.59	0.95%
02 Nov 2023	62.15	61.48	62.32	61.40	1.50	2.47%
01 Nov 2023	60.65	60.26	60.80	59.93	0.39	0.65%
31 Oct 2023	60.26	58.57	60.28	58.41	2.05	3.52%
30 Oct 2023	58.21	58.21	58.71	57.50	0.53	0.92%
27 Oct 2023	57.68	59.08	59.08	57.38	-1.20	-2.04%
26 Oct 2023	58.88	58.06	59.18	58.06	1.06	1.83%
25 Oct 2023	57.82	58.63	59.16	57.75	-1.35	-2.28%
24 Oct 2023	59.17	58.33	59.53	58.33	1.03	1.77%
23 Oct 2023	58.14	58.68	59.29	58.10	-1.01	-1.71%
20 Oct 2023	59.15	59.44	59.84	59.08	-0.04	-0.07%
19 Oct 2023	59.19	59.34	60.46	59.10	-0.51	-0.85%
18 Oct 2023	59.70	60.42	60.58	59.59	-1.05	-1.73%
17 Oct 2023	60.75	59.22	60.92	59.22	1.15	1.93%
16 Oct 2023	59.60	59.43	59.93	58.87	0.67	1.14%
13 Oct 2023	58.93	59.08	59.38	58.23	-0.13	-0.22%
12 Oct 2023	59.06	59.76	59.76	58.76	-0.91	-1.52%
11 Oct 2023	59.97	59.37	60.24	59.21	1.04	1.76%
10 Oct 2023	58.93	58.54	59.52	58.38	0.28	0.48%
09 Oct 2023	58.65	57.54	58.95	57.51	0.66	1.14%
06 Oct 2023	57.99	57.86	58.42	57.17	-0.08	-0.14%
05 Oct 2023	58.07	57.36	58.25	57.20	0.65	1.13%
04 Oct 2023	57.42	57.22	57.54	56.48	0.43	0.75%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	14.34
52-Week Low Change %	0.25%
52-Week High Change	-4.41
52-Week High Change %	-0.06%

Stock Price Average

50 Day Average	71.26
50 Day Average Change	-0.41
50 Day Average Change %	-0.01%
200 Day Average	64.01
200 Day Average Change	6.84
200 Day Average Change %	0.11%

Share Statistics

Avg Vol (3 month)	1004079
Avg Vol (10 day)	782940
Shares Out standing	181496992

Regency Centers Corporation Financials

Annualy

Quarterly

	2019-12-31	2020-03-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Amortization Cash Flow		43237000.0	-40540000.0	-22936000.0	-20995000.0	-29130000.0	-27481000.0
Amortization Of Intangibles		43237000.0	-40540000.0	-22936000.0	-20995000.0	-29130000.0	-27481000.0
Asset Impairment Charge			150664000.0	84389000.0	0.0	0.0
Beginning Cash Position			115562000.0	378450000.0	95027000.0	68776000.0	43108000.0
Cash Dividends Paid			-300537000.0	-403085000.0	-428276000.0	-456478000.0	-488166000.0
Cash Flow From Continuing Financing Activities			-210589000.0	-656459000.0	-475958000.0	-355035000.0	-354603000.0
Cash Flow From Continuing Investing Activities			-25641000.0	-286352000.0	-206108000.0	-341978000.0	-364710000.0
Cash Flow From Continuing Operating Activities			499118000.0	659388000.0	655815000.0	719591000.0	756128000.0
Change In Account Payable			997000.0	6677000.0	-9088000.0	5152000.0	-10715000.0
Change In Other Current Assets			-1200000.0	-1226000.0	1292000.0	3028000.0	7186000.0
Change In Other Current Liabilities			-3650000.0	5701000.0	7130000.0	-316000.0	-10755000.0
Change In Other Working Capital			-6973000.0	-6966000.0	-10801000.0	-11156000.0	-13876000.0
Change In Payable			997000.0	6677000.0	-9088000.0	5152000.0	-10715000.0
Change In Payables And Accrued Expense			997000.0	6677000.0	-9088000.0	5152000.0	-10715000.0
Change In Receivables			16944000.0	-24869000.0	-35274000.0	-13904000.0	-2920000.0
Change In Working Capital			6118000.0	-20683000.0	-46741000.0	-17196000.0	-31080000.0
Changes In Cash			262888000.0	-283423000.0	-26251000.0	22578000.0	36815000.0
Common Stock Dividend Paid			-300537000.0	-403085000.0	-428276000.0	-453065000.0	-477928000.0
Common Stock Issuance			125877000.0	82606000.0	61348000.0	103000.0	285000.0
Common Stock Payments			-5512000.0	-4083000.0	-81866000.0	-36864000.0	-218069000.0
Deferred Income Tax	0.0
Deferred Tax	0.0
Depreciation		366384000.0	345900000.0	303331000.0	319697000.0	352282000.0	384967000.0
Depreciation Amortization Depletion			305360000.0	280395000.0	298702000.0	323152000.0	357486000.0
Depreciation And Amortization			305360000.0	280395000.0	298702000.0	323152000.0	357486000.0
Dividend Received CFO			47703000.0	71934000.0	61416000.0	66531000.0	67102000.0
Dividends Received CFI			32478000.0	813000.0	1113000.0	1283000.0	1126000.0
Earnings Losses From Equity Investments			-34169000.0	-47086000.0	-59824000.0	-50541000.0	-51031000.0
End Cash Position			378450000.0	95027000.0	68776000.0	91354000.0	79923000.0
Financing Cash Flow			-210589000.0	-656459000.0	-475958000.0	-355035000.0	-354603000.0
Free Cash Flow			499118000.0	659388000.0	655815000.0	719591000.0	756128000.0
Gain Loss On Investment Securities			-72984000.0	-96467000.0	-101965000.0	-6232000.0	-28022000.0
Income Tax Paid Supplemental Data	1225000.0		1870000.0	378000.0	570000.0
Interest Paid Supplemental Data	136139000.0		151338000.0	140084000.0	141359000.0
Investing Cash Flow			-25641000.0	-286352000.0	-206108000.0	-341978000.0	-364710000.0
Issuance Of Capital Stock			125877000.0	82606000.0	61348000.0	103000.0	285000.0
Issuance Of Debt			1208830000.0	0.0	95000000.0	616500000.0	1186887000.0
Long Term Debt Issuance			598830000.0	0.0	0.0	59500000.0	442468000.0
Long Term Debt Payments			-378293000.0	-53269000.0	-17964000.0	-72827000.0	-382347000.0
Net Business Purchase And Sale			-51440000.0	-23476000.0	-36266000.0	-95508000.0	-100981000.0
Net Common Stock Issuance			120365000.0	78523000.0	-20518000.0	-36761000.0	-217784000.0
Net Income From Continuing Operations			47317000.0	366288000.0	488035000.0	370867000.0	401794000.0
Net Investment Properties Purchase And Sale			-8127000.0	-363489000.0	-221924000.0	-267074000.0	-259135000.0
Net Investment Purchase And Sale			-5169000.0	-125000.0	673000.0	8013000.0	3981000.0
Net Issuance Payments Of Debt			537000.0	-318269000.0	-17964000.0	138673000.0	370121000.0
Net Long Term Debt Issuance			220537000.0	-53269000.0	-17964000.0	-13327000.0	60121000.0
Net Other Financing Charges			-30954000.0	-13628000.0	-9200000.0	-469000.0	-18774000.0
Net Other Investing Changes			6617000.0	99925000.0	50296000.0	11308000.0	-9701000.0
Net Preferred Stock Issuance	0.0
Net Short Term Debt Issuance			-220000000.0	-265000000.0	0.0	152000000.0	310000000.0
Operating Cash Flow			499118000.0	659388000.0	655815000.0	719591000.0	756128000.0
Operating Gains Losses			-80648000.0	-138981000.0	-167917000.0	-52090000.0	-74435000.0
Other Non Cash Items			9023000.0	3531000.0	5799000.0	8252000.0	11501000.0
Pension And Employee Benefit Expense			4668000.0	4572000.0	-6128000.0	4782000.0	4537000.0
Preferred Stock Dividend Paid	0.0			0.0	0.0	-3413000.0	-10238000.0
Preferred Stock Payments	0.0
Proceeds From Stock Option Exercised	-6204000.0		-5512000.0	-4083000.0
Purchase Of Business			-51440000.0	-23476000.0	-36266000.0	-95508000.0	-100981000.0
Purchase Of Investment			-25155000.0	-23971000.0	-21112000.0	-7990000.0	-100761000.0
Purchase Of Investment Properties			-197571000.0	-569682000.0	-365057000.0	-278241000.0	-365110000.0
Repayment Of Debt			-1208293000.0	-318269000.0	-112964000.0	-477827000.0	-816766000.0
Repurchase Of Capital Stock			-5512000.0	-4083000.0	-81866000.0	-36864000.0	-218069000.0
Sale Of Investment			19986000.0	23846000.0	21785000.0	16003000.0	104742000.0
Sale Of Investment Properties			189444000.0	206193000.0	143133000.0	11167000.0	105975000.0
Short Term Debt Issuance			610000000.0	0.0	95000000.0	557000000.0	744419000.0
Short Term Debt Payments			-830000000.0	-265000000.0	-95000000.0	-405000000.0	-434419000.0
Stock Based Compensation			13581000.0	12515000.0	16521000.0	20075000.0	23760000.0

Holidays

Regency Centers Corporation Regency Centers Corporation

Regency Centers Corporation

Regency Centers Corporation Historical Data

- Last 30 Years Annual Avg 7.31%

- CAGR 4.83%

Data Source: Yahoo

Performance

Regency Centers Corporation historical chart

Regency Centers Corporation Dividend History

Data Source: Yahoo

Regency Centers Corporation Split History

Data Source: Yahoo

Regency Centers Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Regency Centers Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Regency Centers Corporation
Regency Centers Corporation