Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	64.180	64.570	63.810	64.520	47.373	1,000,800
2019-03-01	65.320	65.360	63.610	64.180	47.123	1,038,500
2019-02-28	65.560	65.970	64.720	65.250	47.909	1,284,800
2019-02-27	65.490	65.580	64.740	65.090	47.792	696,200
2019-02-26	65.920	65.980	65.430	65.790	48.306	576,300
2019-02-25	66.100	66.230	65.570	65.780	48.298	574,300
2019-02-22	65.740	66.410	65.530	65.880	48.372	519,300
2019-02-21	65.630	66.430	65.220	66.370	48.302	769,100
2019-02-20	66.570	66.570	65.290	65.830	47.909	779,700
2019-02-19	66.190	67.100	66.130	66.570	48.447	967,900
2019-02-15	66.190	66.340	65.450	66.320	48.266	1,031,400
2019-02-14	66.140	66.380	65.160	65.760	47.858	1,010,100
2019-02-13	65.120	65.560	65.040	65.480	47.654	852,800
2019-02-12	66.240	66.270	65.200	65.330	47.545	799,300
2019-02-11	65.800	66.380	65.570	66.270	48.229	561,000
2019-02-08	65.680	65.930	65.240	65.720	47.829	711,000
2019-02-07	64.200	65.820	63.970	65.730	47.836	821,700
2019-02-06	64.540	65.030	64.130	64.490	46.934	1,191,700
2019-02-05	64.860	64.980	64.160	64.770	47.137	1,233,500
2019-02-04	64.680	65.060	64.160	64.840	47.188	1,136,000
2019-02-01	65.260	65.770	63.780	64.450	46.905	1,077,500
2019-01-31	64.750	65.110	64.200	65.000	47.305	1,512,900
2019-01-30	64.010	65.100	63.170	64.960	47.276	1,224,200
2019-01-29	63.480	63.950	62.370	63.910	46.512	515,400
2019-01-28	62.670	63.520	61.380	63.500	46.213	815,900
2019-01-25	61.640	62.900	61.640	62.750	45.667	719,100
2019-01-24	61.380	61.690	61.050	61.440	44.714	384,500
2019-01-23	61.430	61.730	61.050	61.460	44.729	645,900
2019-01-22	61.860	61.860	60.940	61.550	44.794	726,200
2019-01-18	61.670	61.820	61.090	61.690	44.896	1,149,700
2019-01-17	61.120	61.640	60.980	61.450	44.721	601,700
2019-01-16	60.580	61.510	60.280	61.170	44.518	818,300
2019-01-15	60.000	60.650	59.780	60.600	44.103	742,600
2019-01-14	59.640	60.670	59.270	59.830	43.542	882,100
2019-01-11	59.460	59.840	58.280	59.790	43.513	711,000
2019-01-10	58.380	59.670	58.180	59.560	43.346	1,114,200
2019-01-09	58.980	59.110	58.170	58.810	42.800	824,500
2019-01-08	57.840	58.940	57.600	58.880	42.851	1,446,000
2019-01-07	57.220	58.900	57.070	57.660	41.963	1,216,100
2019-01-04	57.140	59.620	56.860	57.100	41.556	1,450,700
2019-01-03	56.790	57.850	56.770	56.890	41.403	1,050,800
2019-01-02	58.290	58.290	56.500	56.810	41.344	1,064,500
2018-12-31	58.600	58.750	57.470	58.680	42.705	1,013,300
2018-12-28	58.690	59.790	57.660	58.470	42.553	1,363,200
2018-12-27	57.560	58.390	56.690	58.340	42.458	1,504,600
2018-12-26	55.970	58.170	55.500	58.080	42.269	1,193,200
2018-12-24	57.320	57.750	55.700	55.760	40.580	703,600
2018-12-21	57.370	58.960	56.870	57.460	41.818	2,451,100
2018-12-20	58.040	58.270	57.190	57.530	41.868	1,358,300
2018-12-19	59.390	60.740	57.730	57.750	42.029	2,008,400
2018-12-18	58.790	59.610	58.320	59.270	43.135	1,642,200
2018-12-17	61.590	61.890	57.890	58.240	42.385	2,004,200
2018-12-14	61.930	62.220	61.250	61.500	44.758	1,550,000
2018-12-13	62.160	63.360	62.160	62.300	45.340	1,504,500
2018-12-12	64.110	64.500	62.170	62.210	45.274	1,350,700
2018-12-11	64.400	64.730	63.900	63.930	46.526	862,100
2018-12-10	65.210	65.210	63.410	64.160	46.694	1,058,200
2018-12-07	65.810	65.840	64.870	65.060	47.349	1,241,900
2018-12-06	62.830	65.900	62.440	65.820	47.902	1,544,300
2018-12-04	64.210	64.480	62.950	63.190	45.988	1,452,000

← NewerPage 33 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.