Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	61.690	62.960	61.360	61.720	49.550	1,798,900
2021-04-21	60.090	61.780	59.800	61.730	49.558	1,049,200
2021-04-20	59.320	60.500	59.320	60.130	48.274	895,900
2021-04-19	59.500	59.860	58.730	59.760	47.977	886,300
2021-04-16	59.630	59.640	58.810	59.460	47.736	690,300
2021-04-15	58.500	59.320	58.500	59.130	47.471	1,257,000
2021-04-14	59.070	59.670	58.000	58.180	46.708	1,145,700
2021-04-13	57.860	59.260	57.860	59.220	47.543	1,304,100
2021-04-12	58.430	58.660	57.440	58.350	46.845	951,700
2021-04-09	58.660	58.660	57.930	58.360	46.853	1,319,000
2021-04-08	57.960	58.300	57.570	58.020	46.580	882,000
2021-04-07	57.490	58.310	56.960	58.270	46.781	988,800
2021-04-06	57.340	57.620	56.810	57.280	45.986	1,533,200
2021-04-05	57.940	58.020	56.460	57.280	45.986	1,620,400
2021-04-01	56.930	57.660	56.510	57.620	46.259	959,100
2021-03-31	56.580	57.200	56.190	56.710	45.528	1,646,000
2021-03-30	56.720	57.370	56.000	57.070	45.817	1,049,100
2021-03-29	57.110	57.560	56.110	56.750	45.560	1,055,800
2021-03-26	57.820	58.010	56.830	57.970	46.540	1,033,600
2021-03-25	54.980	57.110	54.500	57.050	45.801	1,405,900
2021-03-24	55.100	56.670	55.100	55.400	44.476	1,023,100
2021-03-23	55.940	56.020	54.630	54.850	44.035	757,000
2021-03-22	56.000	56.120	55.140	55.970	44.934	813,800
2021-03-19	57.430	57.500	55.900	56.060	45.006	2,288,300
2021-03-18	58.190	58.730	57.280	57.430	46.106	1,328,400
2021-03-17	58.300	58.850	57.860	58.150	46.684	1,269,100
2021-03-16	59.250	59.250	57.750	58.450	46.925	1,398,900
2021-03-15	59.260	59.540	57.690	58.970	47.343	1,051,300
2021-03-12	58.870	59.500	58.090	59.150	47.487	1,014,500
2021-03-11	59.020	60.140	58.840	58.980	46.873	1,749,000
2021-03-10	58.180	60.150	58.010	59.650	47.405	1,955,700
2021-03-09	58.730	58.860	57.550	58.550	46.531	2,006,800
2021-03-08	58.240	59.730	57.380	59.180	47.032	846,900
2021-03-05	56.840	57.990	55.350	57.680	45.840	1,303,700
2021-03-04	56.180	57.160	55.280	56.280	44.727	1,620,200
2021-03-03	53.970	57.150	53.780	56.660	45.029	1,855,600
2021-03-02	55.170	55.170	53.830	54.160	43.042	1,671,200
2021-03-01	55.560	56.530	55.290	55.290	43.940	1,305,400
2021-02-26	54.850	55.200	53.800	54.780	43.535	1,696,700
2021-02-25	55.000	56.660	54.000	55.250	43.909	1,379,000
2021-02-24	55.110	56.380	54.520	56.300	44.743	1,000,200
2021-02-23	54.490	55.380	53.900	55.220	43.885	803,100
2021-02-22	53.060	54.700	52.700	53.810	42.764	1,314,700
2021-02-19	53.500	53.830	52.600	52.800	41.961	1,145,100
2021-02-18	52.930	53.590	52.570	53.490	42.510	1,079,000
2021-02-17	51.990	53.250	51.940	53.210	42.287	865,600
2021-02-16	52.630	53.350	51.960	52.230	41.508	1,165,100
2021-02-12	50.790	52.730	50.530	52.620	41.818	1,187,500
2021-02-11	50.590	51.340	49.920	51.250	40.730	1,135,300
2021-02-10	49.680	50.980	49.600	50.160	39.863	852,600
2021-02-09	49.340	49.880	49.000	49.540	39.371	656,100
2021-02-08	49.010	49.380	48.470	48.960	38.910	1,106,800
2021-02-05	49.760	49.930	48.980	49.110	39.029	1,231,700
2021-02-04	47.670	49.500	47.230	49.170	39.077	1,320,200
2021-02-03	46.810	47.850	46.090	47.600	37.829	1,221,800
2021-02-02	47.280	47.320	46.390	46.870	37.249	1,006,000
2021-02-01	47.860	47.860	45.570	46.940	37.304	1,265,900
2021-01-29	47.130	48.310	46.350	47.180	37.495	4,012,300
2021-01-28	47.430	48.980	46.960	47.680	37.893	1,387,800
2021-01-27	47.390	48.610	46.880	47.130	37.455	1,379,100

← NewerPage 24 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.