Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	60.510	60.660	59.170	59.370	42.462	860,500
2018-06-12	59.320	60.590	59.200	60.420	43.213	1,477,300
2018-06-11	59.530	59.740	59.190	59.320	42.426	1,024,400
2018-06-08	59.190	59.610	58.850	59.470	42.533	1,272,800
2018-06-07	59.140	59.530	58.720	59.160	42.312	1,570,100
2018-06-06	58.710	59.280	58.420	59.170	42.319	1,345,200
2018-06-05	58.630	59.300	58.460	58.820	42.068	1,288,100
2018-06-04	58.020	58.520	57.890	58.460	41.811	1,065,500
2018-06-01	58.190	58.620	57.620	57.760	41.310	1,513,600
2018-05-31	58.410	58.530	57.890	58.080	41.539	1,456,800
2018-05-30	57.960	58.610	57.570	58.410	41.775	1,354,300
2018-05-29	57.430	58.190	57.160	58.000	41.482	1,412,500
2018-05-25	57.590	57.880	57.330	57.800	41.339	1,123,200
2018-05-24	57.810	58.080	57.070	57.380	41.038	1,080,500
2018-05-23	57.350	58.010	57.110	57.600	41.196	1,649,500
2018-05-22	56.680	57.390	56.580	57.200	40.910	1,379,500
2018-05-21	56.110	56.950	55.380	56.660	40.524	953,400
2018-05-18	55.880	56.080	55.460	55.700	39.837	1,640,200
2018-05-17	56.350	56.680	55.880	56.270	40.245	951,500
2018-05-16	56.680	56.950	56.150	56.290	40.259	1,185,100
2018-05-15	56.770	56.970	56.140	56.400	40.338	1,320,300
2018-05-14	58.410	58.810	57.360	57.700	40.870	785,800
2018-05-11	58.820	59.080	58.460	58.550	41.472	727,200
2018-05-10	58.960	59.110	58.490	58.640	41.536	667,000
2018-05-09	58.030	58.700	57.740	58.650	41.543	639,000
2018-05-08	58.800	58.870	57.940	58.090	41.147	815,800
2018-05-07	59.040	59.200	58.630	58.900	41.720	606,400
2018-05-04	57.640	58.920	57.640	58.760	41.621	728,600
2018-05-03	58.060	58.400	57.680	57.750	40.906	1,021,000
2018-05-02	58.870	59.090	57.920	58.110	41.161	908,900
2018-05-01	58.850	59.520	58.150	59.260	41.975	898,200
2018-04-30	58.920	59.390	58.490	58.850	41.685	1,349,700
2018-04-27	57.240	58.910	57.090	58.780	41.635	889,300
2018-04-26	56.360	57.560	56.030	57.240	40.545	879,400
2018-04-25	56.120	56.460	55.430	56.000	39.666	512,000
2018-04-24	55.950	56.390	55.770	56.180	39.794	781,800
2018-04-23	56.150	56.670	55.820	56.110	39.744	585,800
2018-04-20	57.150	57.520	56.070	56.120	39.751	727,900
2018-04-19	58.100	58.100	56.660	57.100	40.445	794,800
2018-04-18	58.680	58.870	58.130	58.240	41.253	815,100
2018-04-17	58.710	59.160	58.210	58.580	41.494	1,044,400
2018-04-16	58.430	58.870	58.310	58.530	41.458	1,011,100
2018-04-13	58.320	58.420	57.820	58.390	41.359	760,300
2018-04-12	59.220	59.220	57.710	58.190	41.217	808,200
2018-04-11	58.820	59.350	58.490	58.870	41.699	1,026,700
2018-04-10	58.830	59.250	58.530	58.980	41.777	797,600
2018-04-09	58.650	59.080	58.110	58.580	41.494	493,000
2018-04-06	59.450	60.090	58.510	58.700	41.579	861,000
2018-04-05	59.440	59.780	58.910	59.670	42.266	876,500
2018-04-04	58.300	59.600	58.060	59.400	42.075	801,200
2018-04-03	57.910	58.890	57.340	58.610	41.515	922,300
2018-04-02	58.980	58.980	57.540	57.700	40.870	1,598,700
2018-03-29	59.160	59.520	58.550	58.980	41.777	1,332,600
2018-03-28	57.350	59.210	57.350	59.020	41.805	1,448,200
2018-03-27	56.620	57.770	55.810	57.090	40.438	1,485,900
2018-03-26	56.200	56.720	55.600	56.620	40.105	846,200
2018-03-23	56.600	56.600	55.740	55.850	39.560	1,215,800
2018-03-22	56.450	57.770	56.300	56.640	40.120	1,160,900
2018-03-21	56.840	57.040	56.160	56.510	40.027	1,049,000
2018-03-20	57.540	57.940	56.130	56.960	40.346	1,451,200

← NewerPage 36 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.