Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	69.130	70.100	69.130	69.710	56.955	1,017,100
2021-10-11	69.680	69.840	68.780	69.730	56.972	579,000
2021-10-08	69.780	70.320	69.320	69.430	56.727	535,900
2021-10-07	69.910	70.560	69.530	69.940	57.143	837,100
2021-10-06	68.180	69.260	67.310	69.220	56.555	1,097,600
2021-10-05	69.560	69.750	68.430	68.660	56.097	936,100
2021-10-04	69.220	70.060	68.230	69.440	56.735	1,159,800
2021-10-01	67.700	69.670	67.570	69.280	56.604	1,108,600
2021-09-30	68.960	68.960	66.850	67.330	55.011	2,007,700
2021-09-29	68.450	68.940	68.170	68.650	56.089	712,300
2021-09-28	68.320	68.700	67.620	68.160	55.689	898,500
2021-09-27	68.550	69.610	68.170	68.430	55.910	721,300
2021-09-24	67.960	68.650	67.900	68.300	55.803	585,800
2021-09-23	68.330	68.960	67.880	68.280	55.787	574,900
2021-09-22	67.810	68.470	67.270	68.090	55.632	730,000
2021-09-21	68.020	68.500	67.120	67.180	54.888	729,500
2021-09-20	67.290	68.000	66.300	67.580	55.215	991,400
2021-09-17	69.010	69.500	67.880	68.310	55.811	2,378,000
2021-09-16	68.670	69.600	68.130	69.260	56.588	804,800
2021-09-15	67.780	68.860	67.470	68.750	56.171	1,102,200
2021-09-14	67.900	68.140	66.940	67.510	55.158	704,900
2021-09-13	66.610	68.710	66.580	68.060	55.121	602,000
2021-09-10	68.650	68.650	66.200	66.240	53.647	1,382,700
2021-09-09	68.910	69.010	68.170	68.400	55.396	1,010,500
2021-09-08	68.870	69.500	68.020	69.040	55.915	683,900
2021-09-07	69.520	69.520	68.150	69.040	55.915	916,500
2021-09-03	69.210	69.470	68.500	69.340	56.158	868,100
2021-09-02	69.350	69.460	68.390	69.210	56.052	778,500
2021-09-01	68.860	69.240	68.370	69.000	55.882	992,400
2021-08-31	68.290	69.080	68.110	68.620	55.575	1,493,900
2021-08-30	68.290	68.330	67.360	68.200	55.234	1,051,400
2021-08-27	67.160	68.260	67.000	68.030	55.097	789,000
2021-08-26	66.960	67.210	66.300	66.770	54.076	1,024,400
2021-08-25	65.670	67.320	65.160	67.100	54.344	886,700
2021-08-24	65.290	65.590	64.760	65.490	53.040	635,300
2021-08-23	65.420	65.510	64.750	65.050	52.683	476,100
2021-08-20	64.000	65.120	63.200	64.870	52.538	586,800
2021-08-19	64.140	64.840	63.510	64.400	52.157	557,200
2021-08-18	64.490	65.050	63.830	64.480	52.222	806,800
2021-08-17	65.220	65.220	63.540	64.570	52.295	435,600
2021-08-16	65.950	66.560	65.200	65.560	53.096	470,500
2021-08-13	66.670	66.940	65.830	66.220	53.631	619,500
2021-08-12	66.810	66.980	65.670	66.390	53.769	415,700
2021-08-11	66.640	66.900	65.810	66.760	54.068	495,500
2021-08-10	65.760	66.780	65.090	66.270	53.671	636,900
2021-08-09	65.660	66.350	65.160	65.390	52.959	606,200
2021-08-06	67.510	68.320	66.240	66.400	53.777	985,000
2021-08-05	63.480	65.360	63.230	65.320	52.902	1,171,100
2021-08-04	63.930	64.410	62.980	63.030	51.047	701,600
2021-08-03	64.710	64.910	63.620	64.310	52.084	807,800
2021-08-02	65.990	67.130	64.510	64.570	52.295	711,300
2021-07-30	65.090	66.380	65.090	65.410	52.975	1,125,700
2021-07-29	64.810	66.300	64.760	65.300	52.886	551,900
2021-07-28	65.460	65.690	64.150	64.610	52.327	401,900
2021-07-27	64.680	65.830	64.390	65.320	52.902	858,500
2021-07-26	65.100	65.800	64.230	64.870	52.538	502,200
2021-07-23	65.070	65.280	64.110	65.050	52.683	400,900
2021-07-22	65.630	65.630	64.150	64.420	52.173	391,400
2021-07-21	64.980	66.450	64.770	65.930	53.396	1,027,900
2021-07-20	62.360	64.920	62.010	64.510	52.246	745,500

← NewerPage 22 of 79 · 4,730 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.