Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	62.310	63.400	61.900	62.830	47.390	1,595,700
2020-02-12	62.690	62.960	62.180	62.310	46.998	1,645,800
2020-02-11	63.770	64.360	62.310	62.650	47.255	690,300
2020-02-10	63.520	63.850	63.220	63.800	48.122	728,800
2020-02-07	63.540	63.800	62.880	63.120	47.609	382,800
2020-02-06	63.690	64.050	63.360	63.510	47.903	448,000
2020-02-05	62.790	63.590	62.630	63.440	47.850	682,700
2020-02-04	63.490	63.590	61.970	62.650	47.255	1,312,400
2020-02-03	62.390	62.750	61.820	61.920	46.704	1,091,800
2020-01-31	62.370	62.420	61.720	62.040	46.795	799,300
2020-01-30	62.790	62.980	61.900	62.390	47.058	672,500
2020-01-29	63.590	63.850	62.930	62.970	47.496	436,200
2020-01-28	63.160	63.980	63.130	63.750	48.084	762,500
2020-01-27	63.330	63.640	63.050	63.330	47.768	604,300
2020-01-24	63.880	64.080	63.400	63.790	48.114	459,800
2020-01-23	63.770	64.110	63.220	64.080	48.333	437,100
2020-01-22	63.730	64.310	63.440	63.610	47.979	503,400
2020-01-21	63.380	64.000	63.030	63.850	48.160	667,000
2020-01-17	63.220	63.710	63.140	63.200	47.669	750,500
2020-01-16	63.310	63.470	62.990	63.250	47.707	605,000
2020-01-15	63.020	63.330	62.560	63.050	47.556	785,500
2020-01-14	62.130	62.730	61.810	62.660	47.262	986,200
2020-01-13	61.860	62.220	61.720	62.120	46.855	804,000
2020-01-10	61.630	62.110	61.240	61.920	46.704	1,207,800
2020-01-09	62.000	62.100	61.220	61.550	46.425	875,600
2020-01-08	61.800	62.510	61.660	62.180	46.900	767,700
2020-01-07	62.400	62.410	61.270	61.680	46.523	557,100
2020-01-06	62.430	63.010	62.170	62.570	47.194	618,300
2020-01-03	61.610	62.490	61.390	62.410	47.074	833,500
2020-01-02	63.470	63.470	61.530	61.680	46.523	759,300
2019-12-31	62.530	63.110	62.410	63.090	47.586	784,400
2019-12-30	62.310	62.640	61.830	62.400	47.066	435,400
2019-12-27	62.080	62.510	61.930	62.460	47.111	463,500
2019-12-26	61.930	62.700	61.670	62.000	46.764	529,400
2019-12-24	62.120	62.140	61.640	61.870	46.666	117,100
2019-12-23	62.680	62.750	61.790	61.940	46.719	473,200
2019-12-20	62.820	62.870	62.230	62.650	47.255	1,856,300
2019-12-19	62.430	62.860	62.140	62.540	47.172	1,019,700
2019-12-18	61.360	62.380	61.280	62.360	47.036	1,761,400
2019-12-17	61.780	61.850	61.010	61.480	46.372	1,365,400
2019-12-16	60.910	61.890	60.350	61.780	46.598	835,800
2019-12-13	60.860	61.400	60.350	60.910	45.942	944,600
2019-12-12	62.150	62.750	60.780	60.820	45.874	1,690,600
2019-12-11	64.260	64.470	62.360	62.650	47.255	2,692,300
2019-12-10	64.540	64.770	64.140	64.250	48.461	894,500
2019-12-09	65.430	65.430	64.020	64.600	48.725	554,900
2019-12-06	64.160	64.750	64.160	64.360	48.544	595,500
2019-12-05	64.410	64.690	63.680	64.000	48.273	842,100
2019-12-04	63.850	64.640	63.850	64.570	48.703	1,023,700
2019-12-03	63.330	64.430	63.300	64.130	48.371	1,017,500
2019-12-02	65.090	65.160	63.710	63.770	48.099	1,236,200
2019-11-29	65.390	65.670	63.730	65.040	49.057	452,300
2019-11-27	64.780	65.120	64.310	65.070	49.080	936,600
2019-11-26	64.280	64.760	63.580	64.700	48.801	1,071,700
2019-11-25	64.490	65.100	64.030	64.350	48.537	707,700
2019-11-22	63.930	64.320	62.990	64.140	48.378	1,466,700
2019-11-21	64.240	64.360	63.800	63.940	48.228	569,900
2019-11-20	65.100	65.100	63.990	64.410	48.582	756,900
2019-11-19	65.340	65.580	64.800	65.250	49.216	767,600
2019-11-18	65.370	65.550	64.940	65.200	49.178	765,800

← NewerPage 29 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.