Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	63.730	63.730	61.480	61.900	50.132	690,600
2021-07-16	65.060	65.850	64.310	64.700	52.400	1,090,900
2021-07-15	65.010	65.520	62.960	64.950	52.602	916,200
2021-07-14	64.800	65.640	64.410	65.340	52.918	745,200
2021-07-13	66.690	66.770	64.510	64.780	52.465	874,000
2021-07-12	64.650	66.290	64.490	66.190	53.607	746,400
2021-07-09	64.050	65.110	63.690	65.010	52.651	619,800
2021-07-08	62.610	63.690	62.340	63.320	51.282	1,027,500
2021-07-07	63.800	63.800	62.690	63.260	51.234	755,000
2021-07-06	63.990	64.450	62.950	63.870	51.728	982,700
2021-07-02	64.860	65.290	64.180	64.510	52.246	559,300
2021-07-01	63.020	65.390	63.020	64.820	52.497	718,400
2021-06-30	64.590	64.800	63.860	64.070	51.890	955,600
2021-06-29	64.370	65.240	64.190	64.410	52.165	698,800
2021-06-28	65.100	65.270	63.670	64.230	52.019	604,200
2021-06-25	64.520	65.210	64.330	65.060	52.691	846,500
2021-06-24	64.770	65.040	64.250	64.560	52.286	718,000
2021-06-23	64.640	65.330	64.440	64.820	52.497	762,600
2021-06-22	65.340	65.420	64.580	64.600	52.319	713,800
2021-06-21	63.870	65.670	63.730	65.450	53.007	1,093,400
2021-06-18	64.120	65.310	63.090	63.330	51.290	2,582,600
2021-06-17	65.730	65.910	64.100	64.820	52.497	802,300
2021-06-16	66.220	66.740	65.500	65.580	53.113	1,413,400
2021-06-15	66.610	66.950	65.980	66.320	53.712	776,500
2021-06-14	67.380	68.090	66.390	66.840	54.133	869,200
2021-06-11	68.340	68.340	67.270	68.200	54.753	938,100
2021-06-10	67.720	68.400	67.320	68.060	54.640	862,000
2021-06-09	67.640	67.990	67.310	67.540	54.223	902,900
2021-06-08	66.820	67.970	66.820	67.600	54.271	1,071,600
2021-06-07	65.900	67.220	65.830	66.800	53.629	841,500
2021-06-04	66.810	66.840	65.660	65.790	52.818	963,300
2021-06-03	67.470	67.590	66.480	66.810	53.637	874,100
2021-06-02	66.670	67.540	66.040	67.440	54.142	914,200
2021-06-01	64.760	66.540	64.600	66.350	53.267	859,600
2021-05-28	64.710	64.940	64.120	64.600	51.862	874,600
2021-05-27	64.390	64.710	63.890	64.120	51.477	3,253,800
2021-05-26	62.980	64.280	62.860	63.980	51.365	793,200
2021-05-25	63.750	64.320	63.260	63.310	50.827	867,900
2021-05-24	64.060	64.060	63.310	63.720	51.156	948,800
2021-05-21	62.620	63.600	62.200	63.360	50.867	1,064,500
2021-05-20	63.170	63.400	62.090	62.750	50.377	1,587,900
2021-05-19	63.190	63.300	61.660	62.790	50.409	1,117,100
2021-05-18	63.520	64.350	63.130	63.630	51.084	804,100
2021-05-17	63.950	63.950	63.280	63.600	51.060	998,200
2021-05-14	63.360	64.010	63.180	63.770	51.196	731,700
2021-05-13	62.520	63.470	62.210	63.040	50.610	1,191,000
2021-05-12	64.370	64.630	62.450	62.620	50.273	1,455,100
2021-05-11	64.860	65.250	63.950	64.520	51.798	1,022,600
2021-05-10	66.120	67.140	65.380	65.430	52.529	973,900
2021-05-07	63.820	66.360	63.800	65.360	52.473	1,317,600
2021-05-06	63.050	64.040	62.780	63.820	51.236	1,393,400
2021-05-05	63.230	63.330	62.300	62.540	50.209	1,259,600
2021-05-04	64.020	64.750	63.160	63.430	50.923	993,200
2021-05-03	64.130	64.630	63.560	63.920	51.317	959,300
2021-04-30	63.640	63.910	63.100	63.660	51.108	1,062,300
2021-04-29	63.300	64.190	63.090	63.630	51.084	568,100
2021-04-28	63.350	63.480	62.520	62.670	50.313	704,600
2021-04-27	62.400	63.300	62.100	62.970	50.554	663,500
2021-04-26	62.410	63.060	62.070	62.370	50.072	665,700
2021-04-23	61.950	62.290	61.270	62.120	49.871	812,300

← NewerPage 23 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.