Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	48.110	48.620	47.170	47.930	38.091	1,005,300
2021-01-25	46.960	48.650	46.500	47.700	37.908	1,724,000
2021-01-22	46.490	47.050	46.080	46.930	37.296	1,331,100
2021-01-21	47.480	47.860	46.360	46.850	37.233	1,016,800
2021-01-20	47.100	48.670	46.240	48.170	38.282	944,800
2021-01-19	47.250	47.250	45.800	46.940	37.304	783,600
2021-01-15	46.660	47.220	46.090	47.070	37.408	1,592,000
2021-01-14	47.120	47.530	46.300	47.060	37.400	1,060,400
2021-01-13	44.640	46.520	44.640	46.370	36.851	1,310,000
2021-01-12	43.950	44.790	43.900	44.750	35.564	747,700
2021-01-11	44.770	45.080	43.490	44.020	34.984	1,206,400
2021-01-08	45.090	45.510	44.750	45.490	36.152	1,067,100
2021-01-07	45.220	45.720	44.770	45.010	35.771	1,172,500
2021-01-06	44.970	46.180	44.940	45.600	36.239	1,213,800
2021-01-05	44.920	45.320	44.130	44.300	35.206	1,256,400
2021-01-04	45.770	46.380	43.900	44.270	35.182	1,749,400
2020-12-31	45.730	45.730	44.820	45.590	36.232	868,800
2020-12-30	45.620	46.460	45.360	45.590	36.232	712,800
2020-12-29	46.080	46.720	44.920	45.310	36.009	744,900
2020-12-28	45.600	46.350	45.390	45.770	36.375	678,800
2020-12-24	45.580	45.680	44.820	45.410	36.088	261,300
2020-12-23	45.760	46.140	45.010	45.160	35.890	654,400
2020-12-22	45.590	45.760	44.690	45.240	35.953	1,167,200
2020-12-21	45.410	45.540	44.430	45.240	35.953	920,100
2020-12-18	47.490	47.520	45.580	45.930	36.502	2,603,800
2020-12-17	47.310	47.610	46.750	47.490	37.742	1,261,500
2020-12-16	47.850	47.930	46.570	47.340	37.622	1,204,900
2020-12-15	46.250	47.950	46.100	47.880	38.051	1,234,500
2020-12-14	47.740	48.220	46.590	46.880	36.784	856,600
2020-12-11	47.130	47.580	46.620	47.080	36.941	806,600
2020-12-10	47.430	47.980	47.190	47.610	37.357	950,400
2020-12-09	48.260	48.260	47.280	47.700	37.427	840,800
2020-12-08	47.380	48.630	47.380	47.730	37.451	844,300
2020-12-07	48.420	49.260	47.830	48.080	37.725	638,000
2020-12-04	48.770	49.380	48.710	49.080	38.510	932,300
2020-12-03	47.990	49.050	47.610	48.360	37.945	1,126,700
2020-12-02	45.770	47.840	45.580	47.530	37.294	1,233,200
2020-12-01	46.340	47.610	46.020	46.550	36.525	1,463,300
2020-11-30	46.540	46.720	45.300	45.580	35.764	1,689,400
2020-11-27	47.370	47.860	46.680	46.890	36.792	370,000
2020-11-25	48.300	48.300	47.000	47.590	37.341	1,154,600
2020-11-24	49.330	50.650	48.700	48.790	38.283	1,680,400
2020-11-23	47.780	49.580	47.250	48.460	38.024	1,370,600
2020-11-20	47.720	47.830	46.830	47.260	37.082	816,400
2020-11-19	46.280	47.960	45.310	47.760	37.474	1,030,300
2020-11-18	48.060	49.830	47.040	47.120	36.972	1,453,900
2020-11-17	48.150	48.890	47.180	48.270	37.875	779,100
2020-11-16	47.830	49.520	46.620	49.010	38.455	1,537,800
2020-11-13	44.470	45.990	43.920	45.730	35.882	922,500
2020-11-12	46.910	46.910	42.950	43.900	34.446	1,851,000
2020-11-11	46.340	46.640	44.070	46.070	36.148	2,857,000
2020-11-10	45.950	48.120	45.750	46.750	36.682	2,789,200
2020-11-09	38.000	47.220	37.630	45.960	36.062	5,281,200
2020-11-06	36.580	36.710	33.290	34.050	26.717	2,641,800
2020-11-05	36.200	36.760	35.750	36.180	28.388	898,700
2020-11-04	37.720	37.720	35.850	35.900	28.169	1,099,700
2020-11-03	36.880	37.720	36.370	37.430	29.369	1,389,300
2020-11-02	35.880	36.260	35.110	36.200	28.404	887,100
2020-10-30	35.490	35.880	34.620	35.590	27.925	826,500
2020-10-29	35.040	36.020	34.570	35.460	27.823	1,113,000

← NewerPage 25 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.