Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	66.420	67.020	64.900	65.110	48.238	2,049,100
2019-05-28	66.860	67.100	66.340	66.420	49.208	2,096,900
2019-05-24	67.010	67.190	66.550	66.760	49.460	623,000
2019-05-23	66.130	66.810	65.840	66.730	49.438	974,100
2019-05-22	66.470	66.760	66.030	66.390	49.186	1,224,400
2019-05-21	66.230	67.000	65.780	66.490	49.260	1,161,500
2019-05-20	66.960	67.870	65.820	66.070	48.949	804,900
2019-05-17	67.150	67.820	66.780	66.960	49.609	1,293,100
2019-05-16	66.840	67.720	66.840	67.250	49.823	1,022,300
2019-05-15	66.410	67.350	66.260	66.850	49.527	1,208,200
2019-05-14	65.710	66.710	65.710	66.430	49.216	1,137,600
2019-05-13	65.020	66.150	65.020	65.990	48.890	1,146,200
2019-05-10	64.740	65.680	64.410	65.540	48.556	618,800
2019-05-09	65.160	65.550	64.720	65.380	48.005	550,600
2019-05-08	65.260	65.880	65.070	65.280	47.931	1,009,000
2019-05-07	66.070	66.220	64.520	65.120	47.814	737,100
2019-05-06	67.040	67.040	66.130	66.300	48.680	617,900
2019-05-03	67.250	67.800	65.840	66.800	49.047	1,079,500
2019-05-02	67.330	68.030	65.070	66.960	49.165	851,900
2019-05-01	67.210	67.750	66.760	67.300	49.414	540,300
2019-04-30	66.630	67.330	66.120	67.170	49.319	726,200
2019-04-29	67.470	67.760	66.550	66.640	48.930	366,600
2019-04-26	67.560	67.870	67.210	67.570	49.613	360,600
2019-04-25	66.660	67.630	66.230	67.420	49.502	640,900
2019-04-24	66.160	67.050	65.940	66.940	49.150	509,800
2019-04-23	64.940	66.010	64.680	65.970	48.438	582,400
2019-04-22	66.050	66.340	64.020	64.640	47.461	918,400
2019-04-18	65.800	66.590	65.580	66.380	48.739	752,100
2019-04-17	66.450	66.500	65.560	65.690	48.232	1,211,100
2019-04-16	68.270	68.520	66.170	66.460	48.798	612,000
2019-04-15	68.900	69.010	68.150	68.390	50.215	384,900
2019-04-12	68.360	68.900	67.790	68.860	50.560	536,600
2019-04-11	68.750	68.990	68.070	68.360	50.193	333,500
2019-04-10	67.840	68.820	67.680	68.780	50.501	706,800
2019-04-09	68.230	68.320	67.410	67.550	49.598	540,900
2019-04-08	68.890	68.980	68.150	68.230	50.097	536,400
2019-04-05	68.030	68.900	67.880	68.860	50.560	593,200
2019-04-04	67.920	68.070	67.620	67.980	49.914	681,600
2019-04-03	67.750	68.400	67.200	67.950	49.892	743,800
2019-04-02	67.850	67.920	66.720	67.660	49.679	1,556,200
2019-04-01	67.510	67.980	66.520	67.680	49.693	694,000
2019-03-29	68.090	68.330	67.160	67.490	49.554	962,600
2019-03-28	67.520	68.100	67.320	68.050	49.965	687,500
2019-03-27	67.100	67.410	66.740	67.370	49.466	714,800
2019-03-26	66.140	67.180	66.140	67.110	49.275	601,900
2019-03-25	66.160	66.460	65.740	66.130	48.555	602,600
2019-03-22	66.140	66.860	65.870	66.110	48.541	712,200
2019-03-21	64.710	66.170	64.360	66.000	48.460	1,080,800
2019-03-20	64.330	65.740	63.970	64.810	47.586	590,800
2019-03-19	64.460	64.680	64.060	64.340	47.241	460,600
2019-03-18	64.820	65.880	64.140	64.470	47.336	825,600
2019-03-15	65.280	65.420	64.610	64.760	47.549	1,359,900
2019-03-14	65.440	65.500	64.030	65.320	47.960	506,600
2019-03-13	64.950	65.640	64.950	65.320	47.960	558,700
2019-03-12	64.630	65.100	64.590	64.980	47.711	524,800
2019-03-11	63.890	64.700	63.730	64.540	47.388	798,100
2019-03-08	63.990	64.410	63.560	63.770	46.822	781,800
2019-03-07	64.370	64.890	63.860	64.010	46.999	850,800
2019-03-06	64.940	65.290	64.380	64.440	47.314	637,500
2019-03-05	64.520	65.350	64.370	65.100	47.799	563,600

← NewerPage 32 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.