Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	65.600	65.670	64.790	65.160	48.709	845,100
2019-08-21	65.080	65.600	64.880	65.360	48.859	860,800
2019-08-20	65.840	65.840	64.960	65.000	48.590	527,900
2019-08-19	65.400	65.810	65.060	65.730	49.135	632,800
2019-08-16	65.740	65.740	64.880	65.190	48.732	914,400
2019-08-15	64.760	65.490	64.640	65.040	48.620	744,200
2019-08-14	65.270	65.270	64.490	64.710	48.373	1,217,600
2019-08-13	64.680	65.320	64.480	65.200	48.739	897,800
2019-08-12	64.720	65.120	64.460	64.840	48.470	804,400
2019-08-09	65.160	65.410	64.480	64.980	48.575	586,700
2019-08-08	64.670	65.640	64.190	65.600	48.601	1,127,800
2019-08-07	63.960	65.350	63.110	64.700	47.934	1,074,600
2019-08-06	64.000	64.630	63.270	64.210	47.571	1,032,200
2019-08-05	65.630	65.640	62.900	63.840	47.297	986,500
2019-08-02	65.990	67.440	65.230	65.760	48.719	1,183,700
2019-08-01	66.520	66.810	65.880	65.960	48.868	1,040,300
2019-07-31	67.000	67.440	66.090	66.700	49.416	938,900
2019-07-30	66.680	67.350	66.470	66.930	49.586	618,700
2019-07-29	66.460	67.070	66.360	66.740	49.446	467,700
2019-07-26	66.250	66.520	65.310	66.200	49.045	660,000
2019-07-25	66.200	66.530	65.420	66.120	48.986	1,009,400
2019-07-24	65.680	66.250	65.150	66.150	49.008	867,100
2019-07-23	64.700	65.720	64.460	65.550	48.564	751,000
2019-07-22	65.110	65.220	64.590	64.630	47.882	680,400
2019-07-19	66.530	66.660	64.980	65.010	48.164	767,600
2019-07-18	66.430	66.790	65.790	66.540	49.297	593,200
2019-07-17	67.480	67.700	66.270	66.540	49.297	759,700
2019-07-16	68.050	68.070	67.130	67.230	49.809	822,700
2019-07-15	68.620	68.900	68.090	68.140	50.483	613,800
2019-07-12	68.760	68.880	68.330	68.540	50.779	478,100
2019-07-11	69.440	69.580	68.180	68.600	50.824	751,700
2019-07-10	69.440	69.830	68.790	69.420	51.431	555,100
2019-07-09	68.870	69.520	68.630	69.410	51.424	572,000
2019-07-08	68.430	69.020	68.340	68.820	50.987	598,300
2019-07-05	68.220	68.680	67.510	68.480	50.735	357,500
2019-07-03	67.890	68.820	67.890	68.810	50.979	313,700
2019-07-02	66.840	67.820	66.530	67.750	50.194	579,600
2019-07-01	67.220	67.310	65.560	66.720	49.431	793,800
2019-06-28	66.970	67.610	66.580	66.740	49.446	1,872,300
2019-06-27	66.330	67.130	66.330	66.900	49.564	816,300
2019-06-26	67.910	68.360	66.190	66.230	49.068	1,023,800
2019-06-25	68.930	69.590	67.940	68.020	50.394	993,500
2019-06-24	69.550	69.970	68.600	68.860	51.016	1,241,500
2019-06-21	69.730	69.730	68.450	69.520	51.505	2,922,500
2019-06-20	70.150	70.150	69.680	69.900	51.787	937,500
2019-06-19	69.090	70.050	65.590	69.740	51.668	913,400
2019-06-18	69.860	70.260	68.800	69.190	51.261	886,500
2019-06-17	69.060	69.730	69.060	69.560	51.535	928,000
2019-06-14	68.500	68.960	68.420	68.870	51.024	632,900
2019-06-13	68.010	68.660	67.770	68.510	50.757	779,200
2019-06-12	67.760	68.050	67.350	67.800	50.231	837,600
2019-06-11	67.550	67.910	66.070	67.530	50.031	854,300
2019-06-10	67.560	67.720	67.130	67.480	49.994	724,900
2019-06-07	68.220	68.370	67.420	67.470	49.986	610,600
2019-06-06	67.690	68.490	67.300	67.890	50.298	503,100
2019-06-05	66.200	67.960	66.100	67.910	50.312	739,000
2019-06-04	66.060	66.200	65.170	65.850	48.786	611,000
2019-06-03	66.100	66.260	65.310	66.010	48.905	691,100
2019-05-31	65.080	66.420	64.880	65.960	48.868	1,448,200
2019-05-30	65.100	66.530	64.940	65.300	48.379	1,568,300

← NewerPage 31 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.