Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	65.820	65.880	65.280	65.370	49.306	605,000
2019-11-14	64.860	65.890	64.660	65.770	49.608	762,300
2019-11-13	65.200	65.310	64.490	64.690	48.793	1,081,900
2019-11-12	65.330	65.540	64.590	64.810	48.884	1,107,800
2019-11-11	64.760	65.100	64.310	64.830	48.899	956,200
2019-11-08	65.000	65.290	64.610	64.660	48.771	419,200
2019-11-07	66.580	66.580	65.360	65.570	49.016	570,300
2019-11-06	66.800	67.700	66.590	66.720	49.875	570,700
2019-11-05	66.020	66.920	65.770	66.750	49.898	1,245,100
2019-11-04	66.990	66.990	66.030	66.320	49.576	646,400
2019-11-01	67.100	67.410	65.490	67.090	50.152	1,319,800
2019-10-31	69.850	70.130	66.230	67.240	50.264	2,000,000
2019-10-30	68.520	69.790	68.260	69.750	52.141	829,000
2019-10-29	67.980	68.630	67.780	68.570	51.258	552,100
2019-10-28	68.620	68.620	67.840	68.080	50.892	873,300
2019-10-25	68.700	69.160	68.360	68.500	51.206	713,800
2019-10-24	69.490	69.490	68.430	68.920	51.520	519,400
2019-10-23	69.710	69.790	68.150	69.290	51.797	1,471,700
2019-10-22	69.450	70.000	69.370	69.650	52.066	618,300
2019-10-21	68.600	69.580	68.270	69.500	51.954	704,300
2019-10-18	68.430	68.870	68.060	68.820	51.445	1,105,700
2019-10-17	68.450	68.820	68.290	68.470	51.184	784,100
2019-10-16	68.380	68.570	68.020	68.470	51.184	820,600
2019-10-15	68.730	69.040	68.280	68.600	51.281	586,600
2019-10-14	68.260	68.470	67.800	68.440	51.161	854,500
2019-10-11	68.550	69.090	68.160	68.490	51.199	493,200
2019-10-10	68.300	68.640	68.100	68.300	51.057	681,600
2019-10-09	68.800	68.840	67.150	68.220	50.997	534,300
2019-10-08	68.830	69.010	68.050	68.370	51.109	781,200
2019-10-07	68.670	69.470	68.600	68.870	51.483	583,000
2019-10-04	68.280	69.040	68.280	69.020	51.595	458,800
2019-10-03	68.400	69.140	67.870	68.300	51.057	937,200
2019-10-02	69.070	69.290	68.360	68.480	51.191	834,600
2019-10-01	69.440	69.880	68.360	69.240	51.759	861,300
2019-09-30	69.230	69.720	68.880	69.490	51.946	1,015,400
2019-09-27	69.020	69.270	68.550	69.080	51.640	883,900
2019-09-26	67.820	68.950	67.610	68.850	51.468	711,400
2019-09-25	67.550	67.820	67.070	67.550	50.496	1,138,400
2019-09-24	67.780	67.860	67.300	67.620	50.548	897,400
2019-09-23	67.260	68.100	67.170	67.670	50.586	581,200
2019-09-20	67.840	68.300	67.450	67.730	50.630	1,777,300
2019-09-19	68.070	68.490	67.930	68.000	50.832	615,100
2019-09-18	68.130	68.410	67.250	67.890	50.750	961,000
2019-09-17	68.410	68.750	67.740	68.110	50.915	963,600
2019-09-16	68.290	68.410	67.780	68.230	51.004	1,079,800
2019-09-13	68.950	69.590	67.790	68.060	50.877	1,704,800
2019-09-12	68.820	69.260	68.250	69.070	51.632	824,300
2019-09-11	68.080	68.740	67.610	68.720	51.371	2,184,300
2019-09-10	68.220	68.880	67.860	68.220	50.997	1,435,600
2019-09-09	66.890	68.450	66.470	68.390	51.124	999,400
2019-09-06	66.730	67.130	66.560	66.920	50.025	657,600
2019-09-05	66.480	66.740	65.980	66.580	49.771	932,600
2019-09-04	65.880	66.580	65.560	66.480	49.696	781,700
2019-09-03	64.170	65.570	64.120	65.330	48.836	768,200
2019-08-30	64.540	64.730	64.080	64.510	48.223	537,200
2019-08-29	63.580	64.470	63.470	64.430	48.164	596,000
2019-08-28	63.030	63.470	62.790	63.320	47.334	819,100
2019-08-27	63.950	64.100	62.740	62.830	46.968	1,008,800
2019-08-26	63.830	63.830	63.000	63.610	47.551	724,200
2019-08-23	64.720	65.470	62.970	63.340	47.349	1,050,200

← NewerPage 30 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.