Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	63.850	64.090	63.510	64.060	46.621	1,139,300
2018-11-30	63.060	63.780	63.030	63.660	46.330	1,357,200
2018-11-29	62.870	63.160	62.350	62.820	45.718	977,700
2018-11-28	62.600	62.920	62.230	62.870	45.755	1,259,500
2018-11-27	62.600	62.820	62.290	62.640	45.587	1,090,300
2018-11-26	62.910	63.190	62.220	62.580	45.544	896,300
2018-11-23	63.240	63.240	62.070	62.770	45.682	262,200
2018-11-21	63.550	64.350	62.820	63.190	45.988	682,400
2018-11-20	63.600	64.410	63.210	63.550	46.250	644,900
2018-11-19	63.640	64.260	63.080	63.560	46.257	866,600
2018-11-16	62.490	63.520	62.130	63.520	46.228	1,045,000
2018-11-15	63.580	63.790	62.330	62.530	45.507	856,400
2018-11-14	64.800	64.960	63.670	63.880	46.490	728,800
2018-11-13	64.530	64.800	63.710	64.540	46.970	937,100
2018-11-12	65.340	66.090	64.940	65.030	46.924	634,500
2018-11-09	64.960	65.660	64.890	65.250	47.083	556,100
2018-11-08	63.870	64.970	63.760	64.940	46.859	798,500
2018-11-07	63.800	64.220	63.360	64.100	46.253	912,600
2018-11-06	63.390	63.560	63.000	63.470	45.798	927,600
2018-11-05	63.080	63.960	62.960	63.290	45.669	1,177,200
2018-11-02	64.080	64.310	62.320	62.810	45.322	699,500
2018-11-01	63.530	64.080	63.080	64.060	46.224	963,300
2018-10-31	64.880	64.880	63.270	63.360	45.719	1,617,100
2018-10-30	65.000	65.760	64.610	64.890	46.823	1,048,000
2018-10-29	64.680	65.350	64.390	64.900	46.830	1,019,600
2018-10-26	64.340	64.730	63.150	64.090	46.246	1,086,300
2018-10-25	62.880	64.680	62.640	64.190	46.318	1,192,700
2018-10-24	62.830	63.270	62.450	62.760	45.286	1,024,800
2018-10-23	62.150	63.090	61.970	62.750	45.279	723,200
2018-10-22	63.490	64.140	62.520	62.520	45.113	792,700
2018-10-19	63.070	63.780	62.970	63.450	45.784	934,700
2018-10-18	63.060	63.640	62.910	62.940	45.416	1,081,200
2018-10-17	62.870	63.370	62.520	63.020	45.474	1,083,600
2018-10-16	62.170	63.250	61.680	62.980	45.445	993,200
2018-10-15	61.560	62.620	61.560	61.920	44.680	1,464,000
2018-10-12	62.080	62.710	61.420	61.740	44.550	1,183,000
2018-10-11	63.560	63.680	61.610	61.670	44.500	1,496,000
2018-10-10	63.620	64.260	63.120	63.200	45.604	2,428,200
2018-10-09	64.290	64.410	63.570	64.050	46.217	1,593,000
2018-10-08	63.260	64.790	63.260	64.260	46.369	1,587,500
2018-10-05	63.160	63.410	62.880	63.130	45.553	902,800
2018-10-04	62.960	63.460	62.370	63.040	45.488	932,100
2018-10-03	64.190	64.610	62.610	63.200	45.604	975,600
2018-10-02	64.490	64.700	64.120	64.190	46.318	913,600
2018-10-01	64.710	64.940	64.260	64.490	46.534	885,800
2018-09-28	63.540	64.690	63.510	64.670	46.664	1,068,600
2018-09-27	63.500	64.020	63.370	63.460	45.791	609,000
2018-09-26	64.280	64.580	63.320	63.380	45.734	589,200
2018-09-25	64.040	64.740	63.930	64.310	46.405	747,000
2018-09-24	65.320	65.460	63.620	63.950	46.145	1,182,500
2018-09-21	65.240	65.930	65.230	65.370	47.169	6,329,600
2018-09-20	64.530	65.410	64.200	65.320	47.133	1,026,300
2018-09-19	65.440	65.520	64.480	64.500	46.542	1,304,600
2018-09-18	65.600	65.750	65.220	65.350	47.155	1,028,000
2018-09-17	64.750	65.620	64.650	65.490	47.256	1,205,700
2018-09-14	65.430	65.970	64.410	64.650	46.650	1,234,000
2018-09-13	65.620	66.020	65.210	65.770	47.458	1,026,100
2018-09-12	65.740	65.860	65.200	65.270	47.097	1,042,000
2018-09-11	65.430	66.180	65.310	65.690	47.400	939,100
2018-09-10	65.560	66.190	65.490	65.680	47.393	1,224,900

← NewerPage 34 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.