Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	41.470	41.990	39.820	40.580	30.895	1,128,900
2020-05-08	40.960	43.110	39.720	41.960	31.946	1,482,500
2020-05-07	38.650	40.220	38.520	39.120	29.783	1,271,000
2020-05-06	40.010	41.000	37.870	38.130	29.030	1,057,900
2020-05-05	40.900	41.970	40.080	40.320	30.697	1,465,400
2020-05-04	39.480	40.420	39.030	40.230	30.629	1,057,800
2020-05-01	42.480	43.140	40.570	40.920	31.154	1,380,000
2020-04-30	43.470	44.490	42.470	43.910	33.430	2,539,100
2020-04-29	42.060	45.890	41.620	44.410	33.811	2,762,900
2020-04-28	38.970	42.000	38.730	40.530	30.857	1,597,000
2020-04-27	35.210	37.820	35.000	37.440	28.504	1,237,300
2020-04-24	35.750	36.100	34.840	35.430	26.974	1,568,700
2020-04-23	35.800	36.990	35.080	35.620	27.119	2,042,600
2020-04-22	35.550	36.070	34.880	35.440	26.982	1,614,600
2020-04-21	35.770	36.740	35.210	35.590	27.096	1,381,500
2020-04-20	37.340	38.200	36.330	37.190	28.314	2,301,100
2020-04-17	39.010	39.740	38.220	38.660	29.433	1,467,300
2020-04-16	41.130	41.740	37.000	37.070	28.223	1,604,600
2020-04-15	41.560	42.830	40.000	41.310	31.451	1,262,800
2020-04-14	43.260	44.450	42.960	43.950	33.461	1,636,700
2020-04-13	44.070	44.070	42.120	43.130	32.836	1,299,800
2020-04-09	42.310	45.580	42.210	44.120	33.590	2,800,000
2020-04-08	37.490	41.030	36.670	40.890	31.131	1,763,500
2020-04-07	37.720	38.720	36.630	36.770	27.994	2,760,900
2020-04-06	36.090	37.430	34.480	35.150	26.761	2,814,800
2020-04-03	33.210	34.110	31.800	32.270	24.568	2,190,300
2020-04-02	34.940	36.380	32.200	33.200	25.276	1,938,100
2020-04-01	36.390	36.410	34.400	35.530	27.050	2,016,000
2020-03-31	39.570	40.420	37.430	38.430	29.258	2,193,500
2020-03-30	40.430	42.450	38.780	39.950	30.415	1,944,700
2020-03-27	40.640	41.530	39.720	40.490	30.826	1,880,200
2020-03-26	41.750	42.990	38.590	42.340	32.235	1,909,100
2020-03-25	41.520	43.810	38.960	41.240	31.397	1,841,400
2020-03-24	36.940	39.610	35.770	39.450	30.035	2,582,700
2020-03-23	35.320	35.780	32.840	34.880	26.555	2,953,900
2020-03-20	37.720	39.910	34.470	35.300	26.875	2,502,700
2020-03-19	37.760	40.530	35.210	37.530	28.573	1,660,500
2020-03-18	45.120	45.290	36.760	37.790	28.771	1,820,300
2020-03-17	46.160	48.320	42.340	47.680	36.300	2,169,400
2020-03-16	50.800	51.910	44.880	44.940	34.214	2,230,500
2020-03-13	53.770	55.480	51.450	55.250	42.064	2,677,900
2020-03-12	52.210	54.540	50.910	51.640	39.315	2,390,500
2020-03-11	56.520	56.810	54.470	55.350	42.140	2,340,300
2020-03-10	57.290	58.130	54.850	57.980	44.142	1,435,500
2020-03-09	57.180	57.900	55.800	56.200	42.787	1,514,100
2020-03-06	60.040	60.650	58.580	60.440	46.015	2,133,100
2020-03-05	60.710	61.740	59.860	61.710	46.982	1,221,600
2020-03-04	60.070	62.340	59.160	62.060	47.248	1,555,400
2020-03-03	60.170	61.420	58.670	58.920	44.858	1,558,200
2020-03-02	57.670	60.400	57.510	60.290	45.901	1,555,900
2020-02-28	57.740	57.760	55.450	57.440	43.731	2,945,300
2020-02-27	61.250	61.290	58.370	58.460	44.508	1,796,800
2020-02-26	61.910	63.740	61.400	61.450	46.784	2,050,100
2020-02-25	63.380	63.510	61.710	61.860	47.096	1,801,300
2020-02-24	63.320	64.060	63.030	63.420	48.284	868,600
2020-02-21	63.320	64.110	63.190	63.680	48.482	1,069,200
2020-02-20	63.370	64.130	63.340	64.060	48.318	949,400
2020-02-19	64.230	64.290	63.080	63.340	47.775	718,800
2020-02-18	64.120	64.650	63.700	64.240	48.454	749,700
2020-02-14	63.130	64.090	62.440	64.020	48.288	1,358,700

← NewerPage 28 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.