Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	41.650	41.980	40.810	40.980	31.716	757,800
2020-08-04	40.770	41.270	39.430	41.060	31.778	1,457,300
2020-08-03	40.570	40.910	39.740	40.590	31.415	1,182,600
2020-07-31	41.680	41.680	40.100	41.030	31.755	3,933,200
2020-07-30	41.140	42.060	40.330	41.810	32.359	896,400
2020-07-29	42.240	42.470	41.080	42.110	32.591	1,123,000
2020-07-28	39.650	42.310	39.490	41.750	32.312	1,384,600
2020-07-27	39.160	40.030	38.480	39.910	30.888	1,246,400
2020-07-24	40.480	40.790	39.850	39.960	30.927	1,157,100
2020-07-23	41.050	41.460	39.850	40.430	31.291	930,400
2020-07-22	40.460	41.550	40.050	41.370	32.018	1,171,100
2020-07-21	40.890	41.690	40.360	40.580	31.407	1,454,000
2020-07-20	41.650	41.890	40.670	41.170	31.863	1,266,900
2020-07-17	42.440	42.440	41.640	41.700	32.274	693,700
2020-07-16	42.530	42.940	41.910	42.100	32.583	790,800
2020-07-15	43.110	43.770	42.380	42.970	33.257	1,356,100
2020-07-14	43.170	43.190	41.720	42.070	32.560	1,067,600
2020-07-13	43.380	43.750	42.190	42.590	32.962	908,500
2020-07-10	42.100	43.710	42.050	42.940	33.233	940,100
2020-07-09	43.170	43.280	41.180	42.120	32.599	889,500
2020-07-08	43.910	44.140	42.770	43.400	33.589	1,198,600
2020-07-07	45.330	45.330	43.800	44.090	34.123	734,300
2020-07-06	46.950	47.830	45.480	45.980	35.586	1,058,200
2020-07-02	47.450	47.810	45.390	45.730	35.393	685,800
2020-07-01	46.390	47.270	45.910	46.170	35.733	824,900
2020-06-30	45.960	46.980	45.270	45.890	35.516	978,100
2020-06-29	45.460	45.860	44.000	45.820	35.462	867,700
2020-06-26	44.840	45.470	43.820	44.490	34.433	1,191,000
2020-06-25	43.960	45.290	43.600	45.080	34.890	937,100
2020-06-24	45.310	45.310	42.490	44.360	34.332	1,193,500
2020-06-23	46.460	46.870	45.200	46.130	35.702	1,228,000
2020-06-22	44.420	45.470	43.720	45.410	35.145	1,489,600
2020-06-19	46.520	47.900	44.140	44.640	34.549	3,439,300
2020-06-18	45.450	47.100	45.270	46.450	35.950	960,600
2020-06-17	49.150	49.210	46.770	46.860	36.267	1,034,900
2020-06-16	49.860	50.770	48.110	49.070	37.978	1,530,000
2020-06-15	45.660	48.470	45.430	47.940	37.103	1,221,800
2020-06-12	47.780	48.050	45.750	47.890	37.064	1,569,100
2020-06-11	45.470	46.500	44.220	44.720	34.611	1,864,800
2020-06-10	50.010	50.100	47.010	48.160	37.273	1,760,300
2020-06-09	51.700	52.010	50.560	50.780	39.301	1,254,300
2020-06-08	50.560	54.260	50.560	53.700	41.561	1,510,300
2020-06-05	52.420	54.570	50.610	50.800	39.317	2,260,100
2020-06-04	48.810	50.330	47.790	49.810	38.550	1,184,000
2020-06-03	46.580	50.250	46.580	49.250	38.117	1,424,700
2020-06-02	45.900	46.410	45.330	45.790	35.439	1,466,000
2020-06-01	42.970	45.730	42.750	45.400	35.137	991,400
2020-05-29	43.560	44.310	42.690	42.790	33.117	1,725,500
2020-05-28	46.710	46.710	44.150	44.690	34.588	1,658,000
2020-05-27	46.330	46.860	44.680	45.850	35.486	1,744,000
2020-05-26	43.260	45.260	43.020	45.120	34.921	1,541,000
2020-05-22	42.600	42.600	40.570	41.260	31.933	981,200
2020-05-21	40.710	42.620	40.710	42.090	32.575	1,652,600
2020-05-20	41.650	42.220	40.660	41.370	32.018	1,305,200
2020-05-19	41.220	42.070	40.050	41.650	32.235	2,120,000
2020-05-18	38.480	41.770	38.480	41.320	31.980	1,609,900
2020-05-15	35.460	36.930	34.410	36.810	28.489	3,842,400
2020-05-14	35.350	36.940	33.560	36.510	27.796	2,250,400
2020-05-13	38.050	38.090	35.860	36.070	27.461	1,186,800
2020-05-12	40.640	40.830	38.360	38.510	29.319	1,638,700

← NewerPage 27 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.