Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	65.430	65.990	65.110	65.140	47.004	951,200
2018-09-06	66.060	66.860	65.850	66.370	47.891	1,148,900
2018-09-05	64.910	66.140	64.780	65.880	47.537	898,400
2018-09-04	65.970	66.090	64.900	65.100	46.975	969,500
2018-08-31	65.820	66.110	65.640	66.030	47.646	998,500
2018-08-30	66.130	66.200	65.550	65.780	47.465	851,100
2018-08-29	65.800	66.260	65.740	66.000	47.624	819,900
2018-08-28	65.310	66.090	64.960	66.070	47.675	1,087,200
2018-08-27	65.490	65.530	64.720	65.000	46.902	980,300
2018-08-24	64.790	65.490	64.790	65.440	47.220	699,700
2018-08-23	64.820	65.110	64.660	64.960	46.874	633,600
2018-08-22	65.100	65.170	64.680	64.780	46.744	964,300
2018-08-21	65.430	65.650	64.750	65.060	46.946	1,118,600
2018-08-20	65.390	66.000	65.380	65.680	47.393	1,043,500
2018-08-17	64.180	65.240	64.020	65.210	47.054	3,340,100
2018-08-16	63.850	64.390	63.770	64.270	46.376	1,034,700
2018-08-15	63.440	64.000	63.360	63.810	46.044	1,170,100
2018-08-14	62.670	63.570	62.500	63.380	45.734	1,112,400
2018-08-13	63.240	63.320	62.610	62.850	44.951	1,166,900
2018-08-10	63.470	63.660	63.110	63.250	45.237	928,500
2018-08-09	63.170	63.460	62.960	63.320	45.287	829,800
2018-08-08	63.400	63.440	62.880	63.190	45.194	1,345,100
2018-08-07	63.580	63.580	62.910	63.360	45.315	1,457,100
2018-08-06	64.870	64.940	63.500	63.690	45.551	1,466,300
2018-08-03	62.960	64.980	61.930	64.840	46.374	1,424,400
2018-08-02	63.510	63.930	63.350	63.600	45.487	1,130,100
2018-08-01	62.910	63.770	62.500	63.630	45.508	1,824,400
2018-07-31	62.940	64.280	62.640	63.630	45.508	1,417,900
2018-07-30	62.010	62.790	61.380	62.700	44.843	1,644,000
2018-07-27	63.010	63.040	61.660	61.870	44.250	1,947,300
2018-07-26	63.140	64.400	62.800	62.900	44.986	2,654,800
2018-07-25	60.830	63.440	60.830	62.830	44.936	7,758,400
2018-07-24	61.870	62.070	60.750	60.970	43.606	1,630,100
2018-07-23	61.590	61.880	61.190	61.780	44.185	1,435,500
2018-07-20	61.190	61.480	60.900	61.440	43.942	1,608,600
2018-07-19	60.620	61.850	60.410	61.480	43.971	949,600
2018-07-18	60.670	60.970	60.280	60.690	43.406	1,154,000
2018-07-17	61.240	61.740	60.690	60.770	43.463	1,479,500
2018-07-16	61.100	61.250	60.500	61.030	43.649	578,400
2018-07-13	61.520	61.790	61.120	61.220	43.785	658,100
2018-07-12	61.310	61.570	61.080	61.290	43.835	1,201,800
2018-07-11	61.600	61.780	61.230	61.320	43.856	803,500
2018-07-10	61.710	62.250	61.550	61.690	44.121	1,062,600
2018-07-09	62.410	62.420	61.570	61.920	44.285	1,110,300
2018-07-06	62.310	62.580	62.070	62.360	44.600	1,203,500
2018-07-05	61.790	62.210	61.350	62.140	44.443	1,067,400
2018-07-03	61.480	62.270	60.970	61.640	44.085	985,500
2018-07-02	62.020	62.660	61.020	61.550	44.021	1,750,100
2018-06-29	62.300	62.690	62.000	62.080	44.400	1,380,600
2018-06-28	62.150	62.600	61.880	62.460	44.672	1,251,000
2018-06-27	62.630	62.850	62.200	62.200	44.486	775,400
2018-06-26	62.640	62.690	62.070	62.380	44.614	1,024,300
2018-06-25	62.790	62.920	61.660	62.580	44.758	1,129,200
2018-06-22	61.440	62.780	61.180	62.680	44.829	1,787,100
2018-06-21	60.110	61.320	60.030	61.290	43.835	1,031,600
2018-06-20	58.950	60.130	58.950	60.070	42.962	971,800
2018-06-19	59.550	59.860	58.930	59.060	42.240	1,053,900
2018-06-18	59.550	59.950	59.080	59.640	42.655	1,084,100
2018-06-15	59.940	60.380	59.550	59.710	42.705	1,647,000
2018-06-14	59.560	60.200	59.500	60.010	42.919	863,800

← NewerPage 35 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.