Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	35.040	36.020	34.570	35.460	27.823	1,113,000
2020-10-28	35.580	35.940	35.040	35.360	27.745	834,400
2020-10-27	37.340	37.790	36.220	36.220	28.420	715,600
2020-10-26	37.860	38.290	37.120	37.550	29.463	753,900
2020-10-23	38.470	38.920	37.820	38.290	30.044	731,600
2020-10-22	37.160	38.280	37.060	38.180	29.958	684,900
2020-10-21	37.310	37.420	36.770	37.140	29.141	520,800
2020-10-20	37.410	37.840	37.250	37.500	29.424	587,200
2020-10-19	37.800	37.800	36.920	37.000	29.032	830,500
2020-10-16	38.610	38.610	37.200	37.540	29.455	648,700
2020-10-15	37.360	38.690	37.280	38.540	30.240	675,900
2020-10-14	38.400	38.720	37.440	37.660	29.550	722,400
2020-10-13	39.260	39.520	37.940	38.240	30.005	890,300
2020-10-12	39.520	40.010	39.030	39.750	31.189	555,000
2020-10-09	40.930	40.930	39.450	39.580	31.056	665,700
2020-10-08	39.730	40.470	39.580	40.440	31.731	1,953,100
2020-10-07	40.240	40.340	39.170	39.430	30.938	679,800
2020-10-06	40.480	40.850	39.750	39.950	31.346	898,200
2020-10-05	40.620	40.800	39.460	40.110	31.472	882,900
2020-10-02	38.570	40.380	38.220	40.200	31.542	1,215,800
2020-10-01	38.050	39.410	38.050	39.400	30.915	1,139,500
2020-09-30	38.140	38.780	37.580	38.020	29.832	1,268,900
2020-09-29	38.250	38.640	37.000	37.770	29.636	785,800
2020-09-28	38.590	39.070	38.190	38.560	30.256	940,900
2020-09-25	36.590	37.570	36.420	37.420	29.361	844,800
2020-09-24	36.550	37.460	35.990	36.780	28.859	974,300
2020-09-23	37.220	37.730	36.150	36.530	28.663	1,056,100
2020-09-22	37.290	38.160	37.190	37.260	29.236	1,804,900
2020-09-21	39.420	39.420	36.830	37.210	29.196	2,275,200
2020-09-18	41.070	41.480	39.960	40.070	31.440	4,733,000
2020-09-17	41.030	41.490	40.600	41.290	32.398	1,400,400
2020-09-16	41.340	41.900	40.890	41.610	32.649	1,603,100
2020-09-15	40.520	41.530	40.220	41.210	32.335	1,529,100
2020-09-14	38.850	40.240	38.830	40.040	31.417	1,772,500
2020-09-11	39.230	39.440	37.880	38.600	30.287	1,300,100
2020-09-10	40.970	41.000	39.270	39.340	30.868	1,750,600
2020-09-09	41.180	41.620	40.290	40.870	32.068	1,550,600
2020-09-08	41.320	41.470	40.570	40.970	32.147	1,712,600
2020-09-04	41.430	42.360	41.250	41.530	32.586	903,400
2020-09-03	41.120	42.230	40.710	41.230	32.351	1,181,100
2020-09-02	39.480	41.130	39.090	41.030	32.194	2,427,200
2020-09-01	39.330	39.620	38.880	39.400	30.915	1,008,300
2020-08-31	40.600	40.600	39.350	39.710	31.158	1,382,500
2020-08-28	40.660	40.660	39.570	40.440	31.731	1,092,400
2020-08-27	40.630	41.310	40.540	40.650	31.896	749,900
2020-08-26	41.180	41.190	39.880	40.100	31.464	782,400
2020-08-25	41.400	41.590	40.220	40.950	32.131	685,700
2020-08-24	40.470	41.310	39.900	41.050	32.209	826,500
2020-08-21	41.260	41.310	40.140	40.460	31.746	616,400
2020-08-20	40.200	41.480	40.000	41.150	32.288	1,158,700
2020-08-19	41.250	41.700	40.150	40.200	31.542	753,300
2020-08-18	42.900	42.900	41.280	41.820	32.814	583,000
2020-08-17	42.420	43.020	42.140	42.720	33.520	488,300
2020-08-14	42.400	43.480	42.030	42.880	33.645	921,900
2020-08-13	42.920	43.340	42.210	42.490	33.339	1,049,200
2020-08-12	43.960	44.240	42.780	43.670	33.798	975,600
2020-08-11	43.660	44.820	43.310	43.500	33.667	1,281,400
2020-08-10	41.550	43.740	41.510	42.870	33.179	1,249,300
2020-08-07	40.430	41.700	40.180	41.650	32.235	678,600
2020-08-06	40.360	41.750	40.220	40.960	31.701	781,900

← NewerPage 26 of 79 · 4,731 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.